Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 25.73 | 27.00 | 25.73 | 26.05 | 26.05 | 111,319 |
27 Mar 2024 | 25.73 | 25.82 | 25.73 | 26.05 | 26.05 | 12,061 |
26 Mar 2024 | 26.90 | 26.90 | 25.73 | 26.05 | 26.05 | 15,615 |
25 Mar 2024 | 25.10 | 26.90 | 25.10 | 26.00 | 26.00 | 24,614 |
22 Mar 2024 | 25.70 | 25.98 | 25.70 | 26.00 | 26.00 | 39,250 |
21 Mar 2024 | 27.00 | 27.00 | 25.60 | 26.25 | 26.25 | 10,560 |
20 Mar 2024 | 26.30 | 26.30 | 25.63 | 26.30 | 26.30 | 73,522 |
19 Mar 2024 | 25.00 | 26.00 | 23.00 | 26.20 | 26.20 | 1,026,069 |
18 Mar 2024 | 25.10 | 26.90 | 24.70 | 25.35 | 25.35 | 210,497 |
15 Mar 2024 | 25.55 | 25.61 | 25.55 | 26.05 | 26.05 | 77,500 |
14 Mar 2024 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 9,292 |
13 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
12 Mar 2024 | 25.50 | 26.81 | 25.50 | 26.05 | 26.05 | 42,977 |
11 Mar 2024 | 26.05 | 26.40 | 26.05 | 26.05 | 26.05 | 117,252 |
08 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
07 Mar 2024 | 27.00 | 27.20 | 26.00 | 27.20 | 27.20 | 37,598 |
06 Mar 2024 | 25.20 | 26.60 | 25.10 | 26.60 | 26.60 | 29,121 |
05 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 23,416 |
04 Mar 2024 | 26.43 | 26.43 | 26.15 | 25.80 | 25.80 | 75,009 |
01 Mar 2024 | 26.00 | 26.43 | 25.10 | 25.75 | 25.75 | 58,729 |
29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
28 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.15 | 25.15 | 2,006 |
27 Feb 2024 | 26.00 | 26.00 | 24.20 | 25.05 | 25.05 | 37 |
26 Feb 2024 | 26.00 | 26.00 | 24.30 | 25.15 | 25.15 | 8,355 |
23 Feb 2024 | 26.00 | 26.00 | 26.00 | 25.20 | 25.20 | 50,000 |
22 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
21 Feb 2024 | 26.00 | 26.00 | 25.52 | 25.15 | 25.15 | 27,652 |
20 Feb 2024 | 26.00 | 26.00 | 24.10 | 24.85 | 24.85 | 95,579 |
19 Feb 2024 | 26.09 | 26.09 | 25.41 | 25.65 | 25.65 | 57,932 |
16 Feb 2024 | 25.80 | 26.14 | 25.10 | 25.65 | 25.65 | 233,069 |
15 Feb 2024 | 25.30 | 25.74 | 24.42 | 24.55 | 24.55 | 32,343 |
14 Feb 2024 | 23.50 | 26.00 | 22.77 | 26.00 | 26.00 | 613,535 |
13 Feb 2024 | 21.57 | 22.80 | 21.57 | 22.25 | 22.25 | 32,158 |
12 Feb 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 192,802 |
09 Feb 2024 | 21.57 | 22.20 | 21.40 | 21.80 | 21.80 | 100 |
08 Feb 2024 | 21.40 | 22.30 | 21.40 | 21.85 | 21.85 | 308,740 |
07 Feb 2024 | 21.92 | 21.99 | 21.92 | 22.25 | 22.25 | 18,903 |
06 Feb 2024 | 22.00 | 22.90 | 21.76 | 22.25 | 22.25 | 111,366 |
05 Feb 2024 | 22.90 | 22.90 | 21.50 | 22.20 | 22.20 | 34,445 |
02 Feb 2024 | 21.71 | 22.90 | 21.71 | 22.55 | 22.55 | 29,227 |
01 Feb 2024 | 22.13 | 22.58 | 22.13 | 22.45 | 22.45 | 4,602 |
31 Jan 2024 | 22.00 | 23.40 | 22.00 | 22.55 | 22.55 | 135,616 |
30 Jan 2024 | 22.30 | 23.40 | 22.30 | 22.85 | 22.85 | 22,209 |
29 Jan 2024 | 22.50 | 22.50 | 22.25 | 22.75 | 22.75 | 152,489 |
26 Jan 2024 | 21.50 | 23.40 | 21.50 | 22.75 | 22.75 | 186,691 |
25 Jan 2024 | 23.00 | 23.42 | 21.00 | 22.40 | 22.40 | 664,842 |
24 Jan 2024 | 23.41 | 23.90 | 23.10 | 24.05 | 24.05 | 17,849 |
23 Jan 2024 | 23.30 | 24.18 | 23.27 | 23.75 | 23.75 | 78,513 |
22 Jan 2024 | 24.30 | 24.30 | 23.30 | 24.00 | 24.00 | 23,827 |
19 Jan 2024 | 24.10 | 24.80 | 23.00 | 23.90 | 23.90 | 69,918 |
18 Jan 2024 | 23.50 | 25.50 | 22.10 | 24.10 | 24.10 | 970,834 |
17 Jan 2024 | 26.60 | 28.90 | 25.20 | 27.00 | 27.00 | 220,524 |
16 Jan 2024 | 27.90 | 28.16 | 26.60 | 27.25 | 27.25 | 160,095 |
15 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
12 Jan 2024 | 29.00 | 29.00 | 29.00 | 27.25 | 27.25 | 50 |
11 Jan 2024 | 26.85 | 26.85 | 26.85 | 27.20 | 27.20 | 2,916 |
10 Jan 2024 | 26.50 | 28.90 | 26.50 | 27.65 | 27.65 | 21,507 |
09 Jan 2024 | 26.90 | 27.00 | 26.86 | 27.45 | 27.45 | 55,066 |
08 Jan 2024 | 27.74 | 27.90 | 26.60 | 27.30 | 27.30 | 101,777 |
05 Jan 2024 | 26.60 | 27.76 | 26.58 | 26.60 | 26.60 | 209,996 |
04 Jan 2024 | 27.20 | 27.85 | 27.00 | 27.00 | 27.00 | 160,976 |
03 Jan 2024 | 28.42 | 29.00 | 27.20 | 27.60 | 27.60 | 89,041 |
02 Jan 2024 | 28.39 | 29.00 | 27.10 | 28.05 | 28.05 | 21,619 |
29 Dec 2023 | 28.60 | 28.60 | 27.30 | 27.60 | 27.60 | 228,733 |
28 Dec 2023 | 29.00 | 29.00 | 26.98 | 27.60 | 27.60 | 39,527 |
27 Dec 2023 | 27.90 | 28.90 | 26.98 | 27.30 | 27.30 | 116,949 |
22 Dec 2023 | 27.00 | 27.90 | 27.00 | 27.50 | 27.50 | 50,238 |
21 Dec 2023 | 28.00 | 28.00 | 27.30 | 28.00 | 28.00 | 6,620 |
20 Dec 2023 | 27.30 | 28.00 | 27.10 | 27.50 | 27.50 | 68,703 |
19 Dec 2023 | 27.90 | 28.10 | 27.42 | 27.65 | 27.65 | 94,198 |
18 Dec 2023 | 27.50 | 28.60 | 27.50 | 27.50 | 27.50 | 68,660 |
15 Dec 2023 | 28.00 | 28.20 | 27.40 | 28.00 | 28.00 | 429,679 |
14 Dec 2023 | 28.60 | 28.70 | 27.50 | 28.40 | 28.40 | 628,670 |
13 Dec 2023 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | 143,452 |
12 Dec 2023 | 28.00 | 28.70 | 27.50 | 28.00 | 28.00 | 93,201 |
11 Dec 2023 | 28.00 | 28.42 | 28.00 | 28.35 | 28.35 | 22,485 |
08 Dec 2023 | 27.50 | 28.00 | 27.50 | 28.05 | 28.05 | 34,501 |
07 Dec 2023 | 28.00 | 28.82 | 28.00 | 27.90 | 27.90 | 87,771 |
06 Dec 2023 | 29.00 | 29.70 | 28.56 | 28.75 | 28.75 | 40,832 |
05 Dec 2023 | 28.90 | 28.90 | 27.10 | 28.00 | 28.00 | 163,176 |
04 Dec 2023 | 28.20 | 28.90 | 28.04 | 28.25 | 28.25 | 174,031 |
01 Dec 2023 | 28.18 | 28.18 | 27.50 | 28.00 | 28.00 | 74,546 |
30 Nov 2023 | 27.86 | 27.90 | 27.10 | 27.65 | 27.65 | 316,783 |
29 Nov 2023 | 27.30 | 28.00 | 27.30 | 27.60 | 27.60 | 19,100 |
28 Nov 2023 | 27.90 | 28.50 | 27.30 | 27.70 | 27.70 | 85,361 |
27 Nov 2023 | 28.00 | 28.90 | 27.10 | 28.00 | 28.00 | 86,719 |
24 Nov 2023 | 28.67 | 28.90 | 28.14 | 28.45 | 28.45 | 6,532 |
23 Nov 2023 | 28.58 | 29.00 | 28.58 | 28.55 | 28.55 | 26,998 |
22 Nov 2023 | 28.30 | 29.00 | 28.20 | 28.45 | 28.45 | 52,711 |
21 Nov 2023 | 28.70 | 29.00 | 28.50 | 28.70 | 28.70 | 60,577 |
20 Nov 2023 | 28.60 | 29.60 | 28.20 | 28.55 | 28.55 | 233,094 |
17 Nov 2023 | 28.80 | 30.90 | 28.30 | 29.20 | 29.20 | 48,052 |
16 Nov 2023 | 28.20 | 29.90 | 28.18 | 28.50 | 28.50 | 120,245 |
15 Nov 2023 | 28.20 | 29.60 | 27.70 | 28.30 | 28.30 | 895,985 |
14 Nov 2023 | 28.70 | 29.40 | 28.00 | 28.60 | 28.60 | 559,389 |
13 Nov 2023 | 30.30 | 31.39 | 28.70 | 29.20 | 29.20 | 339,855 |
10 Nov 2023 | 31.90 | 34.00 | 30.60 | 31.00 | 31.00 | 818,254 |
09 Nov 2023 | 31.00 | 41.60 | 24.42 | 32.00 | 32.00 | 3,077,273 |
08 Nov 2023 | 40.50 | 41.60 | 40.00 | 40.00 | 40.00 | 434,373 |
07 Nov 2023 | 41.50 | 41.50 | 39.69 | 40.75 | 40.75 | 571,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |