Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 24.60 | 27.05 | 24.60 | 27.05 | 27.05 | 2,292,900 |
28 Mar 2024 | 24.45 | 24.60 | 24.20 | 24.60 | 24.60 | 126,000 |
27 Mar 2024 | 24.50 | 24.50 | 23.70 | 24.00 | 24.00 | 136,000 |
26 Mar 2024 | 24.05 | 24.05 | 23.85 | 23.85 | 23.85 | 81,000 |
25 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
22 Mar 2024 | 24.80 | 24.80 | 23.95 | 24.05 | 24.05 | 102,000 |
21 Mar 2024 | 24.15 | 24.75 | 24.15 | 24.25 | 24.25 | 232,000 |
20 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
19 Mar 2024 | 24.10 | 24.20 | 23.85 | 24.15 | 24.15 | 60,000 |
18 Mar 2024 | 24.20 | 24.25 | 23.85 | 24.00 | 24.00 | 70,000 |
15 Mar 2024 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | 77,000 |
14 Mar 2024 | 23.95 | 24.40 | 23.95 | 24.35 | 24.35 | 111,000 |
13 Mar 2024 | 24.35 | 24.45 | 23.70 | 23.80 | 23.80 | 170,000 |
12 Mar 2024 | 24.45 | 24.75 | 24.45 | 24.50 | 24.50 | 84,000 |
11 Mar 2024 | 23.45 | 24.40 | 23.30 | 24.15 | 24.15 | 176,000 |
08 Mar 2024 | 24.20 | 24.20 | 23.30 | 23.65 | 23.65 | 279,000 |
07 Mar 2024 | 24.90 | 24.95 | 23.80 | 24.00 | 24.00 | 315,000 |
06 Mar 2024 | 25.15 | 25.30 | 24.90 | 25.00 | 25.00 | 155,000 |
05 Mar 2024 | 24.95 | 25.35 | 24.95 | 25.25 | 25.25 | 88,000 |
04 Mar 2024 | 25.00 | 25.15 | 24.95 | 24.95 | 24.95 | 104,000 |
01 Mar 2024 | 25.25 | 25.30 | 24.95 | 25.05 | 25.05 | 72,000 |
29 Feb 2024 | 25.15 | 25.80 | 25.15 | 25.25 | 25.25 | 190,000 |
27 Feb 2024 | 25.25 | 25.50 | 24.60 | 24.85 | 24.85 | 238,000 |
26 Feb 2024 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | 146,000 |
23 Feb 2024 | 25.30 | 25.45 | 24.95 | 25.00 | 25.00 | 86,000 |
22 Feb 2024 | 25.50 | 25.80 | 25.15 | 25.20 | 25.20 | 157,000 |
21 Feb 2024 | 25.15 | 25.70 | 25.05 | 25.55 | 25.55 | 218,000 |
20 Feb 2024 | 25.40 | 25.55 | 24.90 | 24.95 | 24.95 | 168,000 |
19 Feb 2024 | 25.05 | 25.55 | 24.85 | 25.30 | 25.30 | 125,000 |
16 Feb 2024 | 24.45 | 25.15 | 24.40 | 25.00 | 25.00 | 134,000 |
15 Feb 2024 | 24.45 | 24.55 | 24.15 | 24.45 | 24.45 | 143,000 |
05 Feb 2024 | 24.80 | 24.80 | 23.80 | 23.95 | 23.95 | 242,000 |
02 Feb 2024 | 25.05 | 25.25 | 24.35 | 24.55 | 24.55 | 236,000 |
01 Feb 2024 | 24.60 | 25.10 | 24.60 | 24.70 | 24.70 | 134,000 |
31 Jan 2024 | 25.00 | 25.10 | 24.60 | 24.60 | 24.60 | 162,000 |
30 Jan 2024 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | 248,000 |
29 Jan 2024 | 25.20 | 25.45 | 24.90 | 25.15 | 25.15 | 143,000 |
26 Jan 2024 | 25.40 | 25.40 | 25.05 | 25.10 | 25.10 | 129,000 |
25 Jan 2024 | 25.90 | 26.05 | 25.00 | 25.15 | 25.15 | 456,000 |
24 Jan 2024 | 26.35 | 26.55 | 25.75 | 25.80 | 25.80 | 713,000 |
23 Jan 2024 | 24.85 | 27.30 | 24.80 | 26.85 | 26.85 | 2,820,000 |
22 Jan 2024 | 25.10 | 25.45 | 24.85 | 24.85 | 24.85 | 178,000 |
19 Jan 2024 | 25.00 | 25.35 | 24.75 | 24.90 | 24.90 | 104,000 |
18 Jan 2024 | 24.60 | 24.95 | 24.45 | 24.65 | 24.65 | 122,000 |
17 Jan 2024 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | 207,000 |
16 Jan 2024 | 25.80 | 26.10 | 25.20 | 25.40 | 25.40 | 116,000 |
15 Jan 2024 | 25.35 | 26.00 | 25.35 | 25.80 | 25.80 | 125,000 |
12 Jan 2024 | 25.45 | 25.60 | 25.15 | 25.30 | 25.30 | 144,000 |
11 Jan 2024 | 25.40 | 25.80 | 25.25 | 25.45 | 25.45 | 145,000 |
10 Jan 2024 | 26.25 | 26.55 | 25.15 | 25.20 | 25.20 | 555,000 |
09 Jan 2024 | 26.95 | 27.00 | 26.40 | 26.45 | 26.45 | 200,000 |
08 Jan 2024 | 27.95 | 28.25 | 26.70 | 26.80 | 26.80 | 572,000 |
05 Jan 2024 | 26.90 | 28.35 | 26.65 | 27.60 | 27.60 | 935,000 |
04 Jan 2024 | 26.60 | 29.05 | 26.15 | 27.00 | 27.00 | 5,210,000 |
03 Jan 2024 | 26.40 | 26.60 | 26.20 | 26.45 | 26.45 | 123,000 |
02 Jan 2024 | 26.15 | 26.80 | 26.05 | 26.40 | 26.40 | 122,000 |
29 Dec 2023 | 26.25 | 26.35 | 26.15 | 26.15 | 26.15 | 78,000 |
28 Dec 2023 | 26.35 | 26.60 | 26.35 | 26.35 | 26.35 | 59,000 |
27 Dec 2023 | 26.30 | 26.60 | 26.15 | 26.35 | 26.35 | 130,000 |
26 Dec 2023 | 25.90 | 26.50 | 25.90 | 26.30 | 26.30 | 112,000 |
25 Dec 2023 | 26.40 | 26.50 | 25.85 | 25.90 | 25.90 | 173,000 |
22 Dec 2023 | 26.80 | 27.10 | 26.20 | 26.20 | 26.20 | 230,000 |
21 Dec 2023 | 26.90 | 27.10 | 26.60 | 26.70 | 26.70 | 110,000 |
20 Dec 2023 | 26.80 | 27.40 | 26.50 | 26.90 | 26.90 | 101,000 |
19 Dec 2023 | 27.25 | 27.25 | 26.70 | 26.75 | 26.75 | 199,000 |
18 Dec 2023 | 27.20 | 27.75 | 27.20 | 27.25 | 27.25 | 162,000 |
15 Dec 2023 | 28.00 | 28.70 | 27.60 | 27.70 | 27.70 | 234,000 |
14 Dec 2023 | 28.70 | 28.70 | 27.80 | 27.85 | 27.85 | 280,000 |
13 Dec 2023 | 28.00 | 28.80 | 28.00 | 28.40 | 28.40 | 276,000 |
12 Dec 2023 | 27.85 | 28.80 | 27.60 | 27.80 | 27.80 | 465,000 |
11 Dec 2023 | 27.60 | 27.90 | 27.25 | 27.65 | 27.65 | 142,000 |
08 Dec 2023 | 27.15 | 27.60 | 27.05 | 27.55 | 27.55 | 154,000 |
07 Dec 2023 | 27.55 | 27.85 | 27.00 | 27.00 | 27.00 | 213,000 |
06 Dec 2023 | 27.80 | 28.05 | 27.25 | 27.35 | 27.35 | 315,000 |
05 Dec 2023 | 28.95 | 28.95 | 27.80 | 27.80 | 27.80 | 193,000 |
04 Dec 2023 | 28.85 | 29.00 | 28.30 | 28.50 | 28.50 | 293,000 |
01 Dec 2023 | 29.00 | 29.45 | 28.55 | 28.55 | 28.55 | 258,000 |
30 Nov 2023 | 28.90 | 29.15 | 28.60 | 28.80 | 28.80 | 300,000 |
29 Nov 2023 | 28.90 | 28.95 | 28.40 | 28.60 | 28.60 | 295,000 |
28 Nov 2023 | 28.30 | 29.20 | 28.20 | 28.60 | 28.60 | 438,000 |
27 Nov 2023 | 29.45 | 29.45 | 28.10 | 28.45 | 28.45 | 828,000 |
24 Nov 2023 | 29.80 | 29.90 | 28.90 | 29.30 | 29.30 | 4,095,000 |
23 Nov 2023 | 26.30 | 29.00 | 26.00 | 28.85 | 28.85 | 1,928,000 |
22 Nov 2023 | 26.30 | 26.50 | 26.00 | 26.40 | 26.40 | 197,000 |
21 Nov 2023 | 26.30 | 26.55 | 25.80 | 26.10 | 26.10 | 159,000 |
20 Nov 2023 | 26.25 | 26.30 | 25.90 | 26.20 | 26.20 | 142,000 |
17 Nov 2023 | 25.70 | 25.95 | 25.70 | 25.75 | 25.75 | 87,000 |
16 Nov 2023 | 26.10 | 26.15 | 25.50 | 25.70 | 25.70 | 120,000 |
15 Nov 2023 | 25.55 | 27.00 | 25.50 | 25.85 | 25.85 | 560,000 |
14 Nov 2023 | 25.45 | 25.45 | 25.00 | 25.25 | 25.25 | 101,000 |
13 Nov 2023 | 25.45 | 25.45 | 24.75 | 25.05 | 25.05 | 189,000 |
10 Nov 2023 | 25.60 | 26.00 | 25.30 | 25.40 | 25.40 | 132,000 |
09 Nov 2023 | 25.90 | 25.90 | 25.25 | 25.40 | 25.40 | 239,000 |
08 Nov 2023 | 25.90 | 25.90 | 25.40 | 25.70 | 25.70 | 421,000 |
07 Nov 2023 | 26.40 | 26.40 | 25.95 | 26.10 | 26.10 | 80,000 |
06 Nov 2023 | 26.25 | 26.60 | 26.15 | 26.30 | 26.30 | 199,000 |
03 Nov 2023 | 26.40 | 26.60 | 26.15 | 26.50 | 26.50 | 79,000 |
02 Nov 2023 | 26.30 | 26.40 | 25.80 | 26.30 | 26.30 | 136,000 |
01 Nov 2023 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | 148,000 |
31 Oct 2023 | 27.10 | 27.35 | 25.70 | 25.80 | 25.80 | 355,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |