Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 26.65 | 27.20 | 25.95 | 26.85 | 26.85 | 73,363 |
27 Mar 2024 | 27.05 | 27.20 | 25.90 | 26.10 | 26.10 | 58,855 |
26 Mar 2024 | 28.30 | 28.50 | 27.00 | 27.15 | 27.15 | 36,387 |
25 Mar 2024 | 27.10 | 28.00 | 26.60 | 27.65 | 27.65 | 51,413 |
22 Mar 2024 | 26.35 | 28.50 | 26.35 | 26.95 | 26.95 | 131,130 |
21 Mar 2024 | 26.90 | 27.45 | 25.50 | 26.40 | 26.40 | 145,109 |
20 Mar 2024 | 25.50 | 26.25 | 25.45 | 25.90 | 25.90 | 74,791 |
19 Mar 2024 | 26.65 | 26.65 | 25.30 | 25.75 | 25.75 | 112,287 |
18 Mar 2024 | 26.40 | 27.10 | 26.40 | 27.00 | 27.00 | 53,662 |
15 Mar 2024 | 27.40 | 27.40 | 26.10 | 26.50 | 26.50 | 156,249 |
14 Mar 2024 | 28.05 | 29.45 | 27.20 | 27.20 | 27.20 | 81,311 |
13 Mar 2024 | 29.00 | 29.50 | 28.15 | 28.75 | 28.75 | 83,522 |
12 Mar 2024 | 29.95 | 29.95 | 28.00 | 28.55 | 28.55 | 85,434 |
11 Mar 2024 | 30.80 | 31.75 | 29.10 | 30.25 | 30.25 | 94,230 |
08 Mar 2024 | 29.60 | 30.45 | 29.00 | 29.80 | 29.80 | 48,517 |
07 Mar 2024 | 29.60 | 30.50 | 29.05 | 29.35 | 29.35 | 38,614 |
06 Mar 2024 | 29.90 | 30.30 | 28.65 | 29.25 | 29.25 | 66,100 |
05 Mar 2024 | 30.70 | 30.75 | 29.25 | 29.50 | 29.50 | 83,883 |
04 Mar 2024 | 31.05 | 32.50 | 30.75 | 30.95 | 30.95 | 84,034 |
01 Mar 2024 | 30.50 | 30.80 | 29.55 | 30.20 | 30.20 | 79,695 |
29 Feb 2024 | 32.80 | 33.30 | 30.65 | 30.95 | 30.95 | 255,180 |
28 Feb 2024 | 32.00 | 33.30 | 31.00 | 33.05 | 33.05 | 182,483 |
27 Feb 2024 | 29.10 | 33.25 | 29.00 | 31.50 | 31.50 | 399,024 |
26 Feb 2024 | 26.10 | 28.40 | 26.10 | 28.15 | 28.15 | 99,144 |
23 Feb 2024 | 26.45 | 26.50 | 25.60 | 26.30 | 26.30 | 47,755 |
22 Feb 2024 | 27.20 | 27.20 | 26.20 | 26.75 | 26.75 | 47,186 |
21 Feb 2024 | 26.45 | 27.00 | 26.00 | 26.25 | 26.25 | 51,815 |
20 Feb 2024 | 27.05 | 27.65 | 26.25 | 27.00 | 27.00 | 102,333 |
19 Feb 2024 | 28.75 | 29.35 | 27.05 | 27.65 | 27.65 | 84,302 |
16 Feb 2024 | 29.95 | 29.95 | 28.10 | 28.75 | 28.75 | 94,715 |
15 Feb 2024 | 29.40 | 31.00 | 29.15 | 30.00 | 30.00 | 113,609 |
14 Feb 2024 | 26.80 | 30.05 | 26.75 | 29.50 | 29.50 | 185,740 |
13 Feb 2024 | 26.70 | 28.30 | 26.05 | 26.90 | 26.90 | 107,247 |
12 Feb 2024 | 26.25 | 27.40 | 26.05 | 27.40 | 27.40 | 84,235 |
09 Feb 2024 | 25.00 | 26.50 | 24.80 | 26.10 | 26.10 | 124,137 |
08 Feb 2024 | 25.50 | 26.15 | 24.75 | 25.40 | 25.40 | 51,706 |
07 Feb 2024 | 23.95 | 25.30 | 23.90 | 24.85 | 24.85 | 54,353 |
06 Feb 2024 | 24.30 | 24.65 | 23.85 | 24.25 | 24.25 | 40,180 |
05 Feb 2024 | 25.95 | 25.95 | 24.10 | 24.50 | 24.50 | 157,352 |
02 Feb 2024 | 26.15 | 26.85 | 25.85 | 26.20 | 26.20 | 75,734 |
01 Feb 2024 | 27.85 | 28.00 | 26.60 | 26.80 | 26.80 | 41,049 |
31 Jan 2024 | 27.30 | 28.30 | 26.90 | 28.00 | 28.00 | 82,357 |
30 Jan 2024 | 27.40 | 28.40 | 26.95 | 27.50 | 27.50 | 69,309 |
29 Jan 2024 | 26.50 | 27.45 | 26.35 | 27.15 | 27.15 | 46,703 |
26 Jan 2024 | 26.00 | 26.50 | 25.65 | 26.10 | 26.10 | 33,533 |
25 Jan 2024 | 26.05 | 26.25 | 25.45 | 26.00 | 26.00 | 43,446 |
24 Jan 2024 | 26.65 | 26.90 | 25.95 | 26.10 | 26.10 | 42,458 |
23 Jan 2024 | 26.25 | 26.50 | 25.75 | 26.05 | 26.05 | 31,650 |
22 Jan 2024 | 26.20 | 26.70 | 25.85 | 26.35 | 26.35 | 28,084 |
19 Jan 2024 | 26.80 | 27.10 | 25.95 | 26.20 | 26.20 | 52,403 |
18 Jan 2024 | 26.95 | 27.00 | 26.20 | 26.75 | 26.75 | 45,729 |
17 Jan 2024 | 27.00 | 27.50 | 26.60 | 27.00 | 27.00 | 53,602 |
16 Jan 2024 | 28.45 | 28.70 | 27.30 | 27.80 | 27.80 | 49,532 |
15 Jan 2024 | 28.50 | 29.60 | 27.75 | 28.00 | 28.00 | 53,360 |
12 Jan 2024 | 28.80 | 29.55 | 27.65 | 28.45 | 28.45 | 108,059 |
11 Jan 2024 | 30.20 | 32.30 | 27.75 | 28.20 | 28.20 | 323,116 |
10 Jan 2024 | 29.65 | 30.05 | 28.70 | 30.00 | 30.00 | 119,628 |
09 Jan 2024 | 27.50 | 29.75 | 27.45 | 29.40 | 29.40 | 185,458 |
08 Jan 2024 | 24.80 | 27.45 | 24.70 | 27.30 | 27.30 | 95,276 |
05 Jan 2024 | 24.80 | 25.45 | 24.25 | 25.00 | 25.00 | 47,449 |
04 Jan 2024 | 24.85 | 25.80 | 24.50 | 24.95 | 24.95 | 61,161 |
03 Jan 2024 | 26.20 | 26.20 | 23.50 | 24.55 | 24.55 | 84,824 |
02 Jan 2024 | 26.85 | 27.45 | 26.35 | 26.55 | 26.55 | 40,913 |
29 Dec 2023 | 25.75 | 26.30 | 24.90 | 26.30 | 26.30 | 22,627 |
28 Dec 2023 | 26.00 | 26.30 | 24.80 | 25.45 | 25.45 | 29,705 |
27 Dec 2023 | 25.05 | 26.20 | 24.90 | 25.90 | 25.90 | 33,870 |
22 Dec 2023 | 25.05 | 25.75 | 24.65 | 24.95 | 24.95 | 29,308 |
21 Dec 2023 | 24.40 | 25.80 | 24.00 | 24.90 | 24.90 | 39,028 |
20 Dec 2023 | 25.00 | 25.90 | 24.00 | 25.30 | 25.30 | 60,751 |
19 Dec 2023 | 23.55 | 25.55 | 23.55 | 24.80 | 24.80 | 59,499 |
18 Dec 2023 | 24.05 | 24.35 | 23.00 | 23.50 | 23.50 | 53,156 |
15 Dec 2023 | 25.70 | 26.20 | 23.70 | 23.80 | 23.80 | 97,332 |
14 Dec 2023 | 26.40 | 27.35 | 25.20 | 26.05 | 26.05 | 59,275 |
13 Dec 2023 | 26.00 | 26.80 | 24.95 | 25.25 | 25.25 | 38,725 |
12 Dec 2023 | 27.10 | 27.20 | 25.75 | 26.10 | 26.10 | 24,598 |
11 Dec 2023 | 27.70 | 28.25 | 26.65 | 26.65 | 26.65 | 51,553 |
08 Dec 2023 | 27.20 | 29.40 | 27.20 | 28.50 | 28.50 | 71,072 |
07 Dec 2023 | 26.25 | 27.70 | 25.60 | 27.30 | 27.30 | 70,217 |
06 Dec 2023 | 25.60 | 26.70 | 25.60 | 26.20 | 26.20 | 53,857 |
05 Dec 2023 | 25.35 | 26.05 | 24.50 | 25.75 | 25.75 | 54,666 |
04 Dec 2023 | 24.75 | 26.00 | 24.50 | 25.40 | 25.40 | 104,970 |
01 Dec 2023 | 24.80 | 24.80 | 23.80 | 24.30 | 24.30 | 33,814 |
30 Nov 2023 | 25.05 | 25.25 | 24.25 | 24.50 | 24.50 | 82,757 |
29 Nov 2023 | 24.95 | 26.80 | 24.75 | 25.00 | 25.00 | 126,663 |
28 Nov 2023 | 23.40 | 25.00 | 23.40 | 24.75 | 24.75 | 49,225 |
27 Nov 2023 | 23.40 | 24.45 | 22.85 | 23.15 | 23.15 | 39,292 |
24 Nov 2023 | 22.95 | 23.60 | 22.35 | 23.30 | 23.30 | 33,301 |
23 Nov 2023 | 22.20 | 23.30 | 22.20 | 23.00 | 23.00 | 64,314 |
22 Nov 2023 | 21.60 | 23.00 | 21.30 | 22.35 | 22.35 | 44,258 |
21 Nov 2023 | 23.40 | 23.45 | 20.90 | 21.25 | 21.25 | 81,606 |
20 Nov 2023 | 24.00 | 25.00 | 23.50 | 23.50 | 23.50 | 29,830 |
17 Nov 2023 | 22.95 | 23.75 | 22.40 | 23.60 | 23.60 | 41,464 |
16 Nov 2023 | 24.60 | 25.40 | 22.90 | 23.10 | 23.10 | 42,624 |
15 Nov 2023 | 23.45 | 24.15 | 23.10 | 23.65 | 23.65 | 52,882 |
14 Nov 2023 | 23.00 | 23.20 | 22.40 | 22.75 | 22.75 | 77,217 |
13 Nov 2023 | 25.90 | 26.00 | 22.55 | 23.35 | 23.35 | 109,693 |
10 Nov 2023 | 25.80 | 26.10 | 24.65 | 25.00 | 25.00 | 55,215 |
09 Nov 2023 | 26.85 | 27.95 | 25.60 | 27.00 | 27.00 | 90,023 |
08 Nov 2023 | 28.00 | 28.30 | 26.60 | 26.95 | 26.95 | 48,696 |
07 Nov 2023 | 30.05 | 30.35 | 27.45 | 27.50 | 27.50 | 81,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |