Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 34.39 | 36.25 | 33.83 | 35.87 | 35.87 | 723,400 |
26 Mar 2024 | 33.63 | 34.71 | 33.16 | 34.05 | 34.05 | 487,800 |
25 Mar 2024 | 33.40 | 34.18 | 33.40 | 33.60 | 33.60 | 297,500 |
22 Mar 2024 | 33.44 | 33.95 | 32.90 | 33.60 | 33.60 | 302,100 |
21 Mar 2024 | 33.99 | 34.28 | 33.55 | 33.80 | 33.80 | 665,600 |
20 Mar 2024 | 32.12 | 33.94 | 31.37 | 33.50 | 33.50 | 481,400 |
19 Mar 2024 | 31.00 | 32.09 | 29.23 | 32.02 | 32.02 | 796,900 |
18 Mar 2024 | 31.27 | 31.91 | 30.44 | 31.03 | 31.03 | 778,800 |
15 Mar 2024 | 28.80 | 32.37 | 28.80 | 31.51 | 31.51 | 1,561,200 |
14 Mar 2024 | 29.05 | 29.59 | 28.29 | 29.37 | 29.37 | 855,400 |
13 Mar 2024 | 28.53 | 29.58 | 28.46 | 29.40 | 29.40 | 437,200 |
12 Mar 2024 | 28.68 | 28.94 | 27.50 | 28.53 | 28.53 | 458,700 |
11 Mar 2024 | 29.63 | 30.15 | 28.33 | 28.55 | 28.55 | 646,600 |
08 Mar 2024 | 30.10 | 31.16 | 28.50 | 29.57 | 29.57 | 702,100 |
07 Mar 2024 | 28.57 | 29.66 | 28.00 | 29.51 | 29.51 | 686,300 |
06 Mar 2024 | 27.16 | 28.27 | 27.00 | 28.26 | 28.26 | 432,800 |
05 Mar 2024 | 28.62 | 29.14 | 27.00 | 27.04 | 27.04 | 596,900 |
04 Mar 2024 | 29.66 | 29.96 | 28.51 | 28.74 | 28.74 | 2,445,300 |
01 Mar 2024 | 28.77 | 29.91 | 27.65 | 29.37 | 29.37 | 865,500 |
29 Feb 2024 | 28.65 | 29.13 | 27.85 | 28.02 | 28.02 | 477,100 |
28 Feb 2024 | 29.65 | 29.91 | 27.80 | 27.89 | 27.89 | 438,900 |
27 Feb 2024 | 29.68 | 30.23 | 29.02 | 29.91 | 29.91 | 940,700 |
26 Feb 2024 | 27.13 | 29.13 | 27.13 | 29.00 | 29.00 | 543,100 |
23 Feb 2024 | 26.25 | 27.58 | 26.24 | 27.19 | 27.19 | 649,100 |
22 Feb 2024 | 26.41 | 27.05 | 26.00 | 26.18 | 26.18 | 719,300 |
21 Feb 2024 | 27.46 | 27.86 | 26.29 | 26.48 | 26.48 | 683,300 |
20 Feb 2024 | 27.00 | 27.70 | 26.75 | 27.39 | 27.39 | 1,012,000 |
16 Feb 2024 | 27.67 | 28.18 | 27.25 | 27.26 | 27.26 | 853,200 |
15 Feb 2024 | 28.16 | 28.62 | 27.67 | 27.69 | 27.69 | 936,700 |
14 Feb 2024 | 26.98 | 28.02 | 26.05 | 27.81 | 27.81 | 1,152,300 |
13 Feb 2024 | 27.10 | 27.35 | 26.25 | 26.65 | 26.65 | 1,032,900 |
12 Feb 2024 | 28.70 | 29.32 | 27.28 | 27.85 | 27.85 | 1,930,700 |
09 Feb 2024 | 27.09 | 29.53 | 26.69 | 28.63 | 28.63 | 1,292,700 |
08 Feb 2024 | 27.50 | 27.75 | 26.00 | 26.90 | 26.90 | 4,444,600 |
07 Feb 2024 | 33.35 | 33.80 | 27.98 | 28.24 | 28.24 | 5,551,700 |
06 Feb 2024 | 32.97 | 33.39 | 28.82 | 33.21 | 33.21 | 2,478,900 |
05 Feb 2024 | 30.05 | 35.61 | 28.75 | 32.29 | 32.29 | 19,637,700 |
02 Feb 2024 | 18.64 | 18.64 | 17.21 | 17.49 | 17.49 | 931,000 |
01 Feb 2024 | 17.30 | 18.75 | 16.76 | 18.67 | 18.67 | 821,000 |
31 Jan 2024 | 17.84 | 18.09 | 17.22 | 17.25 | 17.25 | 380,900 |
30 Jan 2024 | 17.90 | 17.92 | 17.36 | 17.85 | 17.85 | 557,000 |
29 Jan 2024 | 17.93 | 18.16 | 17.50 | 18.02 | 18.02 | 424,400 |
26 Jan 2024 | 19.24 | 19.77 | 17.21 | 17.50 | 17.50 | 608,800 |
25 Jan 2024 | 18.88 | 19.50 | 18.76 | 19.08 | 19.08 | 449,900 |
24 Jan 2024 | 18.80 | 19.36 | 18.12 | 18.55 | 18.55 | 623,900 |
23 Jan 2024 | 18.16 | 18.86 | 17.84 | 18.46 | 18.46 | 708,000 |
22 Jan 2024 | 17.29 | 18.35 | 17.29 | 17.79 | 17.79 | 813,200 |
19 Jan 2024 | 17.05 | 17.23 | 16.64 | 17.03 | 17.03 | 512,000 |
18 Jan 2024 | 17.75 | 17.75 | 16.84 | 17.05 | 17.05 | 313,600 |
17 Jan 2024 | 18.03 | 18.28 | 17.60 | 17.75 | 17.75 | 268,900 |
16 Jan 2024 | 18.49 | 18.80 | 18.19 | 18.44 | 18.44 | 210,100 |
12 Jan 2024 | 19.14 | 19.75 | 18.68 | 18.80 | 18.80 | 129,600 |
11 Jan 2024 | 18.87 | 19.28 | 18.48 | 18.80 | 18.80 | 283,000 |
10 Jan 2024 | 19.42 | 19.86 | 18.82 | 19.14 | 19.14 | 232,200 |
09 Jan 2024 | 19.88 | 20.37 | 19.34 | 19.49 | 19.49 | 328,600 |
08 Jan 2024 | 19.17 | 20.42 | 19.10 | 20.28 | 20.28 | 385,000 |
05 Jan 2024 | 19.80 | 20.15 | 18.95 | 19.59 | 19.59 | 487,800 |
04 Jan 2024 | 20.17 | 21.22 | 19.95 | 20.05 | 20.05 | 549,700 |
03 Jan 2024 | 21.55 | 21.55 | 19.86 | 20.17 | 20.17 | 378,400 |
02 Jan 2024 | 19.91 | 21.51 | 19.91 | 21.25 | 21.25 | 421,200 |
29 Dec 2023 | 21.05 | 21.05 | 20.22 | 20.26 | 20.26 | 215,300 |
28 Dec 2023 | 20.99 | 21.52 | 20.42 | 21.01 | 21.01 | 330,100 |
27 Dec 2023 | 21.35 | 21.43 | 20.65 | 21.10 | 21.10 | 276,200 |
26 Dec 2023 | 20.95 | 21.38 | 20.41 | 21.25 | 21.25 | 455,100 |
22 Dec 2023 | 20.78 | 21.53 | 20.59 | 20.69 | 20.69 | 460,600 |
21 Dec 2023 | 19.63 | 21.03 | 19.10 | 20.45 | 20.45 | 753,800 |
20 Dec 2023 | 19.99 | 20.86 | 18.63 | 19.05 | 19.05 | 990,000 |
19 Dec 2023 | 18.96 | 20.25 | 18.74 | 20.19 | 20.19 | 427,800 |
18 Dec 2023 | 18.97 | 19.12 | 17.66 | 18.73 | 18.73 | 569,800 |
15 Dec 2023 | 16.84 | 17.80 | 16.74 | 17.76 | 17.76 | 1,293,100 |
14 Dec 2023 | 16.19 | 16.94 | 16.14 | 16.61 | 16.61 | 345,300 |
13 Dec 2023 | 14.47 | 16.02 | 14.47 | 16.00 | 16.00 | 362,600 |
12 Dec 2023 | 14.40 | 14.68 | 14.04 | 14.46 | 14.46 | 201,000 |
11 Dec 2023 | 14.83 | 14.83 | 14.05 | 14.42 | 14.42 | 339,100 |
08 Dec 2023 | 14.42 | 15.15 | 14.16 | 14.94 | 14.94 | 343,800 |
07 Dec 2023 | 14.01 | 14.80 | 13.85 | 14.58 | 14.58 | 312,800 |
06 Dec 2023 | 13.66 | 14.35 | 13.49 | 14.25 | 14.25 | 228,800 |
05 Dec 2023 | 13.16 | 13.68 | 13.13 | 13.57 | 13.57 | 203,800 |
04 Dec 2023 | 13.22 | 13.54 | 12.77 | 13.30 | 13.30 | 399,000 |
01 Dec 2023 | 12.72 | 13.40 | 12.50 | 13.28 | 13.28 | 353,500 |
30 Nov 2023 | 12.53 | 12.82 | 12.32 | 12.72 | 12.72 | 191,200 |
29 Nov 2023 | 12.36 | 13.08 | 12.19 | 12.32 | 12.32 | 193,700 |
28 Nov 2023 | 12.28 | 12.36 | 11.94 | 12.31 | 12.31 | 139,700 |
27 Nov 2023 | 12.31 | 12.36 | 11.83 | 12.34 | 12.34 | 257,200 |
24 Nov 2023 | 12.12 | 12.54 | 12.11 | 12.31 | 12.31 | 129,500 |
22 Nov 2023 | 11.92 | 12.38 | 11.80 | 12.11 | 12.11 | 161,200 |
21 Nov 2023 | 12.23 | 12.27 | 11.66 | 11.95 | 11.95 | 296,500 |
20 Nov 2023 | 12.16 | 12.60 | 12.07 | 12.39 | 12.39 | 199,400 |
17 Nov 2023 | 11.16 | 12.38 | 11.16 | 12.19 | 12.19 | 331,200 |
16 Nov 2023 | 11.04 | 11.10 | 10.54 | 11.03 | 11.03 | 304,300 |
15 Nov 2023 | 11.01 | 11.72 | 11.01 | 11.06 | 11.06 | 327,300 |
14 Nov 2023 | 11.18 | 11.36 | 10.72 | 11.09 | 11.09 | 484,400 |
13 Nov 2023 | 11.06 | 11.06 | 10.25 | 10.53 | 10.53 | 309,400 |
10 Nov 2023 | 11.10 | 11.57 | 9.73 | 11.05 | 11.05 | 420,100 |
09 Nov 2023 | 10.83 | 10.83 | 10.36 | 10.50 | 10.50 | 286,000 |
08 Nov 2023 | 11.83 | 11.83 | 10.66 | 10.85 | 10.85 | 358,800 |
07 Nov 2023 | 11.54 | 11.94 | 11.48 | 11.89 | 11.89 | 289,400 |
06 Nov 2023 | 11.58 | 11.85 | 11.34 | 11.50 | 11.50 | 310,100 |
03 Nov 2023 | 10.95 | 11.93 | 10.95 | 11.60 | 11.60 | 324,000 |
02 Nov 2023 | 10.83 | 10.84 | 9.84 | 10.77 | 10.77 | 553,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |