Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 27.08 | 28.24 | 26.89 | 27.70 | 27.70 | 3,707,221 |
27 Mar 2024 | 27.70 | 28.46 | 26.84 | 27.05 | 27.05 | 3,853,020 |
26 Mar 2024 | 26.80 | 28.90 | 26.80 | 27.70 | 27.70 | 3,866,848 |
25 Mar 2024 | 25.89 | 27.10 | 25.72 | 26.80 | 26.80 | 3,089,392 |
24 Mar 2024 | 25.48 | 26.25 | 24.73 | 25.89 | 25.89 | 2,592,493 |
23 Mar 2024 | 24.97 | 26.33 | 24.76 | 25.48 | 25.48 | 3,689,587 |
22 Mar 2024 | 25.47 | 30.29 | 24.49 | 24.97 | 24.97 | 13,952,616 |
21 Mar 2024 | 24.67 | 25.91 | 24.13 | 25.47 | 25.47 | 3,891,231 |
20 Mar 2024 | 22.59 | 24.96 | 21.69 | 24.67 | 24.67 | 3,648,866 |
19 Mar 2024 | 25.37 | 25.59 | 21.29 | 22.55 | 22.55 | 5,553,134 |
18 Mar 2024 | 26.19 | 26.78 | 24.82 | 25.37 | 25.37 | 4,943,795 |
17 Mar 2024 | 24.50 | 26.66 | 23.39 | 26.19 | 26.19 | 4,451,630 |
16 Mar 2024 | 28.12 | 28.63 | 24.24 | 24.50 | 24.50 | 5,462,118 |
15 Mar 2024 | 29.82 | 29.95 | 26.23 | 28.17 | 28.17 | 7,661,408 |
14 Mar 2024 | 31.14 | 31.76 | 28.18 | 29.82 | 29.82 | 7,818,600 |
13 Mar 2024 | 30.51 | 32.51 | 29.88 | 31.16 | 31.16 | 9,533,461 |
12 Mar 2024 | 28.87 | 30.70 | 28.05 | 30.51 | 30.51 | 10,901,227 |
11 Mar 2024 | 27.38 | 29.39 | 26.32 | 28.87 | 28.87 | 5,282,483 |
10 Mar 2024 | 28.30 | 28.95 | 26.78 | 27.37 | 27.37 | 4,622,027 |
09 Mar 2024 | 26.58 | 28.40 | 26.11 | 28.30 | 28.30 | 5,343,750 |
08 Mar 2024 | 25.70 | 26.81 | 24.97 | 26.58 | 26.58 | 6,562,272 |
07 Mar 2024 | 24.53 | 25.85 | 23.90 | 25.70 | 25.70 | 3,461,405 |
06 Mar 2024 | 22.88 | 25.14 | 22.30 | 24.53 | 24.53 | 3,169,600 |
05 Mar 2024 | 24.84 | 25.86 | 21.56 | 22.88 | 22.88 | 4,903,295 |
04 Mar 2024 | 25.82 | 26.05 | 24.17 | 24.90 | 24.90 | 5,266,670 |
03 Mar 2024 | 24.59 | 26.47 | 23.94 | 25.94 | 25.94 | 7,674,557 |
02 Mar 2024 | 22.46 | 25.25 | 21.11 | 24.58 | 24.58 | 8,107,189 |
01 Mar 2024 | 21.00 | 22.46 | 20.22 | 22.43 | 22.43 | 3,779,744 |
29 Feb 2024 | 21.26 | 21.89 | 20.75 | 21.00 | 21.00 | 2,927,715 |
28 Feb 2024 | 21.76 | 22.18 | 20.58 | 21.27 | 21.27 | 3,807,487 |
27 Feb 2024 | 21.12 | 23.20 | 20.95 | 21.74 | 21.74 | 5,303,968 |
26 Feb 2024 | 20.79 | 21.12 | 19.74 | 21.12 | 21.12 | 3,012,603 |
25 Feb 2024 | 20.63 | 21.78 | 20.08 | 20.80 | 20.80 | 4,055,358 |
24 Feb 2024 | 18.74 | 21.65 | 18.34 | 20.63 | 20.63 | 10,862,575 |
23 Feb 2024 | 18.09 | 19.68 | 17.70 | 18.67 | 18.67 | 8,260,627 |
22 Feb 2024 | 17.52 | 18.19 | 17.19 | 18.08 | 18.08 | 1,960,079 |
21 Feb 2024 | 18.09 | 18.24 | 17.01 | 17.51 | 17.51 | 1,509,993 |
20 Feb 2024 | 18.19 | 18.56 | 17.59 | 18.09 | 18.09 | 2,110,611 |
19 Feb 2024 | 18.06 | 18.43 | 17.72 | 18.19 | 18.19 | 1,769,870 |
18 Feb 2024 | 17.56 | 18.54 | 17.53 | 18.05 | 18.05 | 2,167,358 |
17 Feb 2024 | 17.37 | 18.12 | 16.71 | 17.58 | 17.58 | 2,905,960 |
16 Feb 2024 | 17.49 | 18.94 | 17.07 | 17.34 | 17.34 | 4,704,404 |
15 Feb 2024 | 16.60 | 17.61 | 16.60 | 17.47 | 17.47 | 2,760,459 |
14 Feb 2024 | 16.17 | 16.82 | 16.15 | 16.61 | 16.61 | 2,421,065 |
13 Feb 2024 | 16.61 | 16.66 | 16.04 | 16.17 | 16.17 | 2,093,964 |
12 Feb 2024 | 16.15 | 16.80 | 15.73 | 16.59 | 16.59 | 2,232,322 |
11 Feb 2024 | 16.48 | 16.81 | 16.10 | 16.15 | 16.15 | 1,951,035 |
10 Feb 2024 | 16.47 | 17.06 | 16.07 | 16.50 | 16.50 | 2,336,142 |
09 Feb 2024 | 15.84 | 17.20 | 15.84 | 16.46 | 16.46 | 2,897,666 |
08 Feb 2024 | 15.72 | 16.04 | 15.66 | 15.86 | 15.86 | 1,594,277 |
07 Feb 2024 | 15.59 | 15.76 | 15.36 | 15.72 | 15.72 | 1,560,530 |
06 Feb 2024 | 15.78 | 16.02 | 15.51 | 15.58 | 15.58 | 1,950,042 |
05 Feb 2024 | 16.13 | 16.91 | 15.65 | 15.78 | 15.78 | 3,526,968 |
04 Feb 2024 | 15.42 | 17.64 | 15.27 | 16.13 | 16.13 | 8,259,573 |
03 Feb 2024 | 16.02 | 16.09 | 15.36 | 15.43 | 15.43 | 1,414,479 |
02 Feb 2024 | 15.74 | 16.09 | 15.51 | 16.02 | 16.02 | 1,361,699 |
01 Feb 2024 | 15.80 | 15.92 | 15.28 | 15.74 | 15.74 | 1,874,440 |
31 Jan 2024 | 16.68 | 17.15 | 15.55 | 15.80 | 15.80 | 4,415,504 |
30 Jan 2024 | 17.13 | 19.26 | 16.32 | 16.70 | 16.70 | 10,822,007 |
29 Jan 2024 | 16.97 | 17.41 | 16.24 | 17.12 | 17.12 | 4,959,584 |
28 Jan 2024 | 18.31 | 19.26 | 16.77 | 16.99 | 16.99 | 14,440,731 |
27 Jan 2024 | 14.70 | 22.37 | 14.65 | 18.39 | 18.39 | 54,677,731 |
26 Jan 2024 | 14.15 | 14.79 | 14.04 | 14.69 | 14.69 | 1,380,261 |
25 Jan 2024 | 14.31 | 14.32 | 13.94 | 14.15 | 14.15 | 937,588 |
24 Jan 2024 | 14.13 | 14.38 | 13.85 | 14.31 | 14.31 | 1,250,320 |
23 Jan 2024 | 14.22 | 14.47 | 13.73 | 14.13 | 14.13 | 1,576,357 |
22 Jan 2024 | 15.09 | 15.25 | 14.21 | 14.22 | 14.22 | 1,865,608 |
21 Jan 2024 | 15.17 | 15.50 | 15.10 | 15.10 | 15.10 | 936,650 |
20 Jan 2024 | 15.52 | 15.53 | 14.98 | 15.16 | 15.16 | 1,077,548 |
19 Jan 2024 | 15.13 | 15.52 | 14.64 | 15.52 | 15.52 | 1,748,782 |
18 Jan 2024 | 16.11 | 16.34 | 15.07 | 15.13 | 15.13 | 1,533,444 |
17 Jan 2024 | 16.51 | 16.56 | 15.98 | 16.08 | 16.08 | 1,326,925 |
16 Jan 2024 | 16.29 | 16.73 | 16.27 | 16.52 | 16.52 | 1,135,212 |
15 Jan 2024 | 16.22 | 16.82 | 16.09 | 16.28 | 16.28 | 1,421,434 |
14 Jan 2024 | 16.23 | 16.46 | 15.92 | 16.21 | 16.21 | 1,421,925 |
13 Jan 2024 | 16.17 | 16.33 | 15.92 | 16.24 | 16.24 | 1,144,756 |
12 Jan 2024 | 16.41 | 17.15 | 15.92 | 16.21 | 16.21 | 2,212,339 |
11 Jan 2024 | 16.06 | 16.97 | 15.90 | 16.39 | 16.39 | 2,300,999 |
10 Jan 2024 | 15.40 | 16.38 | 15.04 | 16.06 | 16.06 | 1,734,694 |
09 Jan 2024 | 16.25 | 16.26 | 15.08 | 15.37 | 15.37 | 1,722,898 |
08 Jan 2024 | 15.67 | 16.26 | 14.87 | 16.25 | 16.25 | 1,892,096 |
07 Jan 2024 | 16.53 | 17.38 | 15.61 | 15.68 | 15.68 | 2,616,446 |
06 Jan 2024 | 17.01 | 17.09 | 16.27 | 16.53 | 16.53 | 1,458,784 |
05 Jan 2024 | 17.34 | 17.42 | 16.59 | 17.01 | 17.01 | 1,954,008 |
04 Jan 2024 | 16.80 | 17.40 | 16.55 | 17.35 | 17.35 | 1,754,481 |
03 Jan 2024 | 17.89 | 18.21 | 16.28 | 16.80 | 16.80 | 3,037,417 |
02 Jan 2024 | 18.46 | 18.88 | 17.86 | 17.89 | 17.89 | 2,826,492 |
01 Jan 2024 | 18.10 | 19.33 | 17.61 | 18.45 | 18.45 | 4,221,049 |
31 Dec 2023 | 19.31 | 19.35 | 18.00 | 18.09 | 18.09 | 5,438,303 |
30 Dec 2023 | 18.43 | 20.89 | 18.41 | 19.31 | 19.31 | 10,448,994 |
29 Dec 2023 | 20.08 | 20.25 | 18.05 | 18.42 | 18.42 | 5,323,279 |
28 Dec 2023 | 22.62 | 22.62 | 18.98 | 20.10 | 20.10 | 11,877,827 |
27 Dec 2023 | 17.66 | 25.51 | 17.11 | 22.68 | 22.68 | 67,946,140 |
26 Dec 2023 | 16.57 | 19.26 | 15.98 | 17.66 | 17.66 | 13,970,087 |
25 Dec 2023 | 16.78 | 16.84 | 16.08 | 16.57 | 16.57 | 2,861,527 |
24 Dec 2023 | 16.17 | 17.36 | 15.84 | 16.78 | 16.78 | 5,223,952 |
23 Dec 2023 | 15.90 | 16.52 | 15.27 | 16.17 | 16.17 | 3,317,804 |
22 Dec 2023 | 15.47 | 15.93 | 15.27 | 15.90 | 15.90 | 2,025,193 |
21 Dec 2023 | 14.81 | 15.56 | 14.74 | 15.47 | 15.47 | 1,922,941 |
20 Dec 2023 | 14.61 | 15.10 | 14.51 | 14.81 | 14.81 | 1,974,864 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |