Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 22.44 | 22.69 | 22.36 | 22.48 | 22.48 | 279,700 |
27 Mar 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 22.36 | 269,100 |
26 Mar 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 22.45 | 294,500 |
25 Mar 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 22.25 | 405,700 |
22 Mar 2024 | 22.52 | 22.76 | 22.25 | 22.68 | 22.68 | 428,800 |
21 Mar 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 22.50 | 436,700 |
20 Mar 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 22.35 | 336,700 |
19 Mar 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 21.82 | 312,000 |
18 Mar 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 21.58 | 911,000 |
15 Mar 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 22.28 | 264,300 |
14 Mar 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 22.22 | 391,100 |
13 Mar 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 22.95 | 522,800 |
12 Mar 2024 | 22.61 | 22.87 | 22.32 | 22.81 | 22.81 | 321,200 |
11 Mar 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 22.57 | 594,600 |
08 Mar 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 21.89 | 671,900 |
07 Mar 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 22.52 | 396,000 |
06 Mar 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 22.31 | 430,600 |
05 Mar 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 22.52 | 559,400 |
04 Mar 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 22.69 | 463,600 |
01 Mar 2024 | 23.00 | 23.74 | 22.91 | 23.36 | 23.36 | 506,800 |
29 Feb 2024 | 22.93 | 23.03 | 22.65 | 22.95 | 22.95 | 302,600 |
28 Feb 2024 | 23.20 | 23.20 | 22.67 | 22.81 | 22.81 | 334,000 |
27 Feb 2024 | 22.90 | 23.55 | 22.63 | 23.24 | 23.24 | 443,100 |
26 Feb 2024 | 22.90 | 23.10 | 22.62 | 22.70 | 22.70 | 323,600 |
23 Feb 2024 | 22.80 | 23.09 | 22.38 | 22.90 | 22.90 | 460,900 |
22 Feb 2024 | 23.27 | 23.33 | 22.55 | 22.75 | 22.75 | 539,400 |
21 Feb 2024 | 23.34 | 23.41 | 22.79 | 23.06 | 23.06 | 527,200 |
20 Feb 2024 | 24.49 | 24.50 | 23.28 | 23.31 | 23.31 | 1,066,400 |
16 Feb 2024 | 23.41 | 23.46 | 22.96 | 23.20 | 23.20 | 426,200 |
15 Feb 2024 | 23.08 | 23.82 | 23.07 | 23.42 | 23.42 | 873,100 |
14 Feb 2024 | 22.58 | 23.08 | 22.46 | 22.81 | 22.81 | 813,700 |
13 Feb 2024 | 23.34 | 23.34 | 22.28 | 22.38 | 22.38 | 1,626,500 |
12 Feb 2024 | 23.88 | 24.63 | 23.80 | 23.83 | 23.83 | 948,700 |
09 Feb 2024 | 23.90 | 24.27 | 23.33 | 23.89 | 23.89 | 918,200 |
08 Feb 2024 | 23.33 | 23.94 | 22.65 | 23.61 | 23.61 | 1,848,700 |
07 Feb 2024 | 25.86 | 26.70 | 23.35 | 23.54 | 23.54 | 4,278,100 |
06 Feb 2024 | 29.62 | 29.84 | 28.60 | 29.47 | 29.47 | 686,800 |
05 Feb 2024 | 29.26 | 29.98 | 28.70 | 29.67 | 29.67 | 388,800 |
02 Feb 2024 | 29.35 | 29.36 | 28.70 | 29.12 | 29.12 | 327,400 |
01 Feb 2024 | 29.67 | 29.67 | 28.54 | 29.36 | 29.36 | 548,000 |
31 Jan 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 29.45 | 411,800 |
30 Jan 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 30.65 | 182,600 |
29 Jan 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 31.20 | 256,400 |
26 Jan 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 30.75 | 289,100 |
25 Jan 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 29.99 | 375,700 |
24 Jan 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 30.14 | 305,000 |
23 Jan 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 29.79 | 244,600 |
22 Jan 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 29.81 | 482,800 |
19 Jan 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 28.72 | 214,300 |
18 Jan 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 28.46 | 170,500 |
17 Jan 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 28.22 | 258,600 |
16 Jan 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 28.68 | 342,100 |
12 Jan 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 28.65 | 241,000 |
11 Jan 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 28.89 | 319,600 |
10 Jan 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 28.41 | 286,200 |
09 Jan 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 28.98 | 184,400 |
08 Jan 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 29.01 | 214,300 |
05 Jan 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 28.76 | 333,300 |
04 Jan 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 29.14 | 277,000 |
03 Jan 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 29.51 | 508,900 |
02 Jan 2024 | 30.76 | 30.81 | 30.08 | 30.33 | 30.33 | 417,900 |
29 Dec 2023 | 31.11 | 31.56 | 30.83 | 30.87 | 30.87 | 253,200 |
28 Dec 2023 | 31.00 | 31.60 | 30.91 | 31.25 | 31.25 | 324,100 |
27 Dec 2023 | 30.94 | 31.32 | 30.67 | 30.96 | 30.96 | 281,600 |
26 Dec 2023 | 30.10 | 30.95 | 29.86 | 30.72 | 30.72 | 290,200 |
22 Dec 2023 | 30.41 | 30.79 | 29.90 | 30.05 | 30.05 | 249,300 |
21 Dec 2023 | 29.95 | 30.86 | 29.91 | 30.40 | 30.40 | 346,200 |
20 Dec 2023 | 30.58 | 30.84 | 29.68 | 29.73 | 29.73 | 293,300 |
19 Dec 2023 | 30.91 | 31.56 | 30.47 | 30.78 | 30.78 | 372,300 |
18 Dec 2023 | 31.50 | 31.61 | 30.44 | 30.91 | 30.91 | 555,500 |
15 Dec 2023 | 32.75 | 32.75 | 31.30 | 31.56 | 31.56 | 384,800 |
14 Dec 2023 | 32.35 | 32.99 | 31.55 | 32.43 | 32.43 | 568,000 |
13 Dec 2023 | 29.64 | 32.55 | 29.64 | 32.35 | 32.35 | 1,000,300 |
12 Dec 2023 | 28.13 | 29.92 | 27.66 | 29.74 | 29.74 | 867,900 |
11 Dec 2023 | 27.74 | 27.79 | 27.25 | 27.31 | 27.31 | 246,300 |
08 Dec 2023 | 27.80 | 28.07 | 27.50 | 27.88 | 27.88 | 178,600 |
07 Dec 2023 | 27.59 | 27.93 | 27.45 | 27.80 | 27.80 | 397,700 |
06 Dec 2023 | 27.84 | 28.17 | 27.38 | 27.41 | 27.41 | 280,600 |
05 Dec 2023 | 27.93 | 27.93 | 27.17 | 27.53 | 27.53 | 382,700 |
04 Dec 2023 | 28.09 | 28.57 | 28.05 | 28.32 | 28.32 | 264,100 |
01 Dec 2023 | 28.24 | 28.62 | 28.01 | 28.41 | 28.41 | 227,000 |
30 Nov 2023 | 29.15 | 29.15 | 27.96 | 28.24 | 28.24 | 281,300 |
29 Nov 2023 | 29.02 | 29.44 | 28.77 | 28.93 | 28.93 | 248,200 |
28 Nov 2023 | 28.73 | 29.05 | 28.53 | 28.87 | 28.87 | 266,700 |
27 Nov 2023 | 28.61 | 29.19 | 28.38 | 28.72 | 28.72 | 319,500 |
24 Nov 2023 | 28.86 | 28.86 | 28.47 | 28.62 | 28.62 | 120,900 |
22 Nov 2023 | 28.38 | 28.98 | 28.36 | 28.91 | 28.91 | 310,500 |
21 Nov 2023 | 28.49 | 28.49 | 27.96 | 28.23 | 28.23 | 291,000 |
20 Nov 2023 | 28.50 | 28.95 | 28.48 | 28.65 | 28.65 | 173,200 |
17 Nov 2023 | 27.86 | 28.38 | 27.71 | 28.28 | 28.28 | 176,000 |
16 Nov 2023 | 28.90 | 28.92 | 27.77 | 27.85 | 27.85 | 217,200 |
15 Nov 2023 | 28.59 | 29.26 | 28.56 | 28.74 | 28.74 | 195,200 |
14 Nov 2023 | 28.00 | 29.11 | 28.00 | 28.47 | 28.47 | 560,100 |
13 Nov 2023 | 27.75 | 27.82 | 27.30 | 27.49 | 27.49 | 210,000 |
10 Nov 2023 | 27.24 | 28.00 | 26.85 | 27.94 | 27.94 | 339,300 |
09 Nov 2023 | 28.66 | 28.75 | 27.13 | 27.18 | 27.18 | 279,400 |
08 Nov 2023 | 28.56 | 28.68 | 28.28 | 28.45 | 28.45 | 210,800 |
07 Nov 2023 | 28.53 | 28.83 | 28.24 | 28.51 | 28.51 | 277,500 |
06 Nov 2023 | 28.51 | 28.68 | 28.15 | 28.51 | 28.51 | 333,100 |
03 Nov 2023 | 27.96 | 28.96 | 27.78 | 28.57 | 28.57 | 495,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |