Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 21.66 | 23.00 | 21.00 | 22.00 | 22.00 | 178,105 |
27 Mar 2024 | 22.00 | 23.00 | 21.60 | 22.00 | 22.00 | 136,555 |
26 Mar 2024 | 22.00 | 23.00 | 21.01 | 22.00 | 22.00 | 199,777 |
25 Mar 2024 | 22.00 | 22.14 | 21.00 | 22.00 | 22.00 | 433,650 |
22 Mar 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 82,060 |
21 Mar 2024 | 22.50 | 22.60 | 21.66 | 22.00 | 22.00 | 241,640 |
20 Mar 2024 | 22.50 | 22.75 | 22.02 | 22.50 | 22.50 | 75,878 |
19 Mar 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 149,151 |
18 Mar 2024 | 23.25 | 24.00 | 22.00 | 22.50 | 22.50 | 130,613 |
15 Mar 2024 | 23.25 | 23.15 | 22.50 | 23.25 | 23.25 | 68,854 |
14 Mar 2024 | 23.25 | 23.34 | 22.65 | 23.25 | 23.25 | 13,428 |
13 Mar 2024 | 22.50 | 24.00 | 22.00 | 23.25 | 23.25 | 514,040 |
12 Mar 2024 | 22.50 | 22.79 | 22.00 | 22.50 | 22.50 | 103,947 |
11 Mar 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 5,051 |
08 Mar 2024 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | 371,458 |
07 Mar 2024 | 22.50 | 23.50 | 22.35 | 23.00 | 23.00 | 315,086 |
06 Mar 2024 | 23.00 | 23.14 | 22.00 | 22.50 | 22.50 | 117,786 |
05 Mar 2024 | 22.50 | 23.25 | 22.00 | 23.00 | 23.00 | 277,012 |
04 Mar 2024 | 23.50 | 24.00 | 22.00 | 22.80 | 22.80 | 210,003 |
01 Mar 2024 | 23.75 | 23.92 | 23.00 | 23.80 | 23.80 | 208,248 |
29 Feb 2024 | 24.25 | 24.40 | 23.15 | 23.75 | 23.75 | 140,582 |
28 Feb 2024 | 24.50 | 24.84 | 24.00 | 24.25 | 24.25 | 56,536 |
27 Feb 2024 | 24.75 | 25.25 | 24.00 | 24.50 | 24.50 | 88,576 |
26 Feb 2024 | 24.75 | 25.50 | 24.55 | 24.75 | 24.75 | 25,373 |
23 Feb 2024 | 24.75 | 25.39 | 24.75 | 24.75 | 24.75 | 19,404 |
22 Feb 2024 | 24.75 | 25.50 | 24.00 | 24.75 | 24.75 | 120,501 |
21 Feb 2024 | 24.50 | 25.25 | 24.50 | 24.75 | 24.75 | 105,531 |
20 Feb 2024 | 24.50 | 24.90 | 24.16 | 24.50 | 24.50 | 81,908 |
19 Feb 2024 | 25.75 | 25.50 | 24.11 | 24.50 | 24.50 | 208,482 |
16 Feb 2024 | 25.00 | 25.25 | 24.58 | 25.00 | 25.00 | 88,798 |
15 Feb 2024 | 25.00 | 25.50 | 24.50 | 25.00 | 25.00 | 30,164 |
14 Feb 2024 | 26.00 | 26.50 | 25.00 | 25.00 | 25.00 | 115,868 |
13 Feb 2024 | 26.75 | 27.50 | 25.60 | 26.00 | 26.00 | 189,025 |
12 Feb 2024 | 26.75 | 27.50 | 26.00 | 26.75 | 26.75 | 81,259 |
09 Feb 2024 | 27.50 | 28.00 | 26.01 | 26.75 | 26.75 | 121,426 |
08 Feb 2024 | 28.00 | 28.50 | 27.00 | 27.50 | 27.50 | 171,642 |
07 Feb 2024 | 28.00 | 29.00 | 27.00 | 28.80 | 28.80 | 63,744 |
06 Feb 2024 | 28.00 | 28.70 | 27.50 | 28.00 | 28.00 | 173,661 |
05 Feb 2024 | 28.00 | 28.70 | 27.30 | 27.30 | 27.30 | 184,852 |
02 Feb 2024 | 27.00 | 28.90 | 26.25 | 28.30 | 28.30 | 399,031 |
01 Feb 2024 | 26.00 | 27.50 | 25.56 | 26.75 | 26.75 | 369,462 |
31 Jan 2024 | 25.50 | 27.00 | 25.35 | 26.50 | 26.50 | 217,166 |
30 Jan 2024 | 24.50 | 26.00 | 23.85 | 25.50 | 25.50 | 138,741 |
29 Jan 2024 | 24.00 | 26.00 | 23.45 | 24.50 | 24.50 | 277,150 |
26 Jan 2024 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 531,891 |
25 Jan 2024 | 23.25 | 24.00 | 22.00 | 23.50 | 23.50 | 144,219 |
24 Jan 2024 | 24.00 | 23.80 | 23.00 | 23.25 | 23.25 | 120,073 |
23 Jan 2024 | 24.00 | 26.00 | 22.80 | 22.80 | 22.80 | 104,178 |
22 Jan 2024 | 24.00 | 25.00 | 23.00 | 23.10 | 23.10 | 51,749 |
19 Jan 2024 | 24.00 | 24.87 | 23.02 | 24.50 | 24.50 | 208,800 |
18 Jan 2024 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | 104,357 |
17 Jan 2024 | 24.50 | 25.00 | 24.15 | 24.50 | 24.50 | 22,175 |
16 Jan 2024 | 24.25 | 25.75 | 23.85 | 25.00 | 25.00 | 191,409 |
15 Jan 2024 | 24.00 | 27.00 | 21.77 | 24.25 | 24.25 | 1,117,760 |
12 Jan 2024 | 26.00 | 26.85 | 25.00 | 26.00 | 26.00 | 107,249 |
11 Jan 2024 | 26.25 | 27.00 | 25.55 | 26.25 | 26.25 | 63,961 |
10 Jan 2024 | 26.75 | 27.00 | 25.50 | 26.25 | 26.25 | 179,762 |
09 Jan 2024 | 26.75 | 26.92 | 26.92 | 26.75 | 26.75 | 73,552 |
08 Jan 2024 | 26.75 | 27.50 | 26.00 | 26.75 | 26.75 | 130,087 |
05 Jan 2024 | 26.75 | 27.50 | 26.75 | 26.75 | 26.75 | 67,727 |
04 Jan 2024 | 26.25 | 27.50 | 25.65 | 26.75 | 26.75 | 282,978 |
03 Jan 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 75,532 |
02 Jan 2024 | 25.50 | 27.00 | 25.10 | 26.00 | 26.00 | 917,518 |
29 Dec 2023 | 24.50 | 26.00 | 25.00 | 25.50 | 25.50 | 67,433 |
28 Dec 2023 | 25.25 | 27.00 | 24.00 | 24.50 | 24.50 | 214,989 |
27 Dec 2023 | 25.00 | 27.00 | 24.45 | 25.25 | 25.25 | 501,581 |
22 Dec 2023 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 137,625 |
21 Dec 2023 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 67,002 |
20 Dec 2023 | 23.00 | 25.00 | 23.11 | 24.50 | 24.50 | 144,283 |
19 Dec 2023 | 23.50 | 23.80 | 22.10 | 23.00 | 23.00 | 162,671 |
18 Dec 2023 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 129,078 |
15 Dec 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 144,356 |
14 Dec 2023 | 23.00 | 24.74 | 22.74 | 24.00 | 24.00 | 322,096 |
13 Dec 2023 | 24.00 | 25.00 | 21.97 | 23.00 | 23.00 | 646,153 |
12 Dec 2023 | 24.00 | 25.50 | 23.01 | 25.50 | 25.50 | 42,594 |
11 Dec 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 187,012 |
08 Dec 2023 | 23.50 | 25.00 | 23.06 | 24.00 | 24.00 | 142,048 |
07 Dec 2023 | 23.50 | 24.00 | 23.00 | 23.80 | 23.80 | 37,889 |
06 Dec 2023 | 23.50 | 23.90 | 23.00 | 23.50 | 23.50 | 34,012 |
05 Dec 2023 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 87,782 |
04 Dec 2023 | 24.00 | 25.00 | 23.05 | 24.00 | 24.00 | 83,632 |
01 Dec 2023 | 24.75 | 25.50 | 23.00 | 24.00 | 24.00 | 143,132 |
30 Nov 2023 | 24.75 | 25.00 | 23.03 | 24.75 | 24.75 | 253,699 |
29 Nov 2023 | 26.00 | 26.00 | 25.00 | 25.25 | 25.25 | 53,531 |
28 Nov 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 70,811 |
27 Nov 2023 | 26.00 | 27.00 | 25.02 | 26.00 | 26.00 | 28,016 |
24 Nov 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 5,956 |
23 Nov 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 35,643 |
22 Nov 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 46,436 |
21 Nov 2023 | 26.50 | 27.00 | 25.51 | 26.25 | 26.25 | 92,839 |
20 Nov 2023 | 26.25 | 27.00 | 25.50 | 26.50 | 26.50 | 41,587 |
17 Nov 2023 | 26.25 | 27.00 | 25.50 | 26.25 | 26.25 | 24,506 |
16 Nov 2023 | 26.25 | 26.90 | 25.50 | 26.25 | 26.25 | 15,954 |
15 Nov 2023 | 25.75 | 27.00 | 25.00 | 26.25 | 26.25 | 223,156 |
14 Nov 2023 | 26.50 | 26.70 | 25.60 | 26.00 | 26.00 | 34,576 |
13 Nov 2023 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 14,567 |
10 Nov 2023 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 73,612 |
09 Nov 2023 | 25.75 | 27.00 | 25.00 | 26.50 | 26.50 | 140,475 |
08 Nov 2023 | 25.50 | 26.00 | 25.00 | 25.75 | 25.75 | 60,481 |
07 Nov 2023 | 25.50 | 26.00 | 24.66 | 25.50 | 25.50 | 150,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |