Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.51 | 24.74 | 23.91 | 24.44 | 24.44 | 2,561,476 |
27 Mar 2024 | 24.10 | 24.37 | 23.66 | 24.36 | 24.36 | 2,137,200 |
26 Mar 2024 | 24.12 | 24.79 | 24.10 | 24.56 | 24.56 | 3,210,600 |
25 Mar 2024 | 24.03 | 24.75 | 23.60 | 24.35 | 24.35 | 3,239,000 |
22 Mar 2024 | 22.51 | 24.05 | 22.43 | 24.05 | 24.05 | 4,121,900 |
21 Mar 2024 | 24.77 | 24.78 | 23.05 | 23.33 | 23.33 | 2,919,200 |
20 Mar 2024 | 25.80 | 26.18 | 24.48 | 25.05 | 25.05 | 4,877,700 |
19 Mar 2024 | 25.18 | 25.96 | 24.33 | 25.75 | 25.75 | 3,710,900 |
18 Mar 2024 | 23.67 | 25.68 | 23.64 | 25.49 | 25.49 | 3,244,400 |
15 Mar 2024 | 22.80 | 24.18 | 22.78 | 23.84 | 23.84 | 2,467,500 |
14 Mar 2024 | 23.01 | 23.35 | 22.42 | 22.83 | 22.83 | 2,995,800 |
13 Mar 2024 | 20.98 | 23.55 | 20.90 | 23.29 | 23.29 | 3,373,900 |
12 Mar 2024 | 20.45 | 20.88 | 19.65 | 20.88 | 20.88 | 6,063,400 |
11 Mar 2024 | 20.16 | 20.65 | 19.35 | 19.40 | 19.40 | 2,372,000 |
08 Mar 2024 | 20.23 | 20.48 | 19.75 | 19.92 | 19.92 | 4,329,600 |
07 Mar 2024 | 21.75 | 21.80 | 20.01 | 20.21 | 20.21 | 4,577,700 |
06 Mar 2024 | 21.71 | 22.17 | 21.34 | 21.72 | 21.72 | 2,671,900 |
05 Mar 2024 | 21.06 | 22.05 | 20.94 | 21.67 | 21.67 | 1,425,500 |
04 Mar 2024 | 21.46 | 21.64 | 21.01 | 21.15 | 21.15 | 3,028,600 |
01 Mar 2024 | 22.38 | 26.60 | 21.43 | 21.68 | 21.68 | 1,385,900 |
29 Feb 2024 | 22.40 | 22.73 | 21.95 | 22.03 | 22.03 | 2,187,200 |
28 Feb 2024 | 23.00 | 23.50 | 21.95 | 22.01 | 22.01 | 4,252,800 |
27 Feb 2024 | 24.15 | 24.16 | 22.96 | 22.97 | 22.97 | 3,397,400 |
26 Feb 2024 | 24.59 | 24.99 | 23.16 | 24.20 | 24.20 | 3,766,800 |
23 Feb 2024 | 22.34 | 23.96 | 22.20 | 23.76 | 23.76 | 5,436,400 |
22 Feb 2024 | 24.20 | 24.68 | 23.90 | 24.00 | 24.00 | 2,872,300 |
21 Feb 2024 | 24.00 | 24.60 | 23.59 | 24.28 | 24.28 | 2,234,800 |
20 Feb 2024 | 23.90 | 24.21 | 23.66 | 23.92 | 23.92 | 1,745,400 |
16 Feb 2024 | 23.21 | 24.33 | 23.03 | 24.18 | 24.18 | 2,686,500 |
15 Feb 2024 | 23.00 | 23.56 | 23.00 | 23.08 | 23.08 | 1,111,600 |
14 Feb 2024 | 22.93 | 23.50 | 22.79 | 22.97 | 22.97 | 943,800 |
13 Feb 2024 | 22.69 | 23.15 | 22.68 | 22.89 | 22.89 | 584,300 |
12 Feb 2024 | 22.80 | 23.55 | 22.18 | 22.87 | 22.87 | 1,527,300 |
09 Feb 2024 | 22.07 | 22.97 | 22.03 | 22.86 | 22.86 | 755,400 |
08 Feb 2024 | 23.30 | 23.67 | 22.08 | 22.11 | 22.11 | 2,765,600 |
07 Feb 2024 | 23.45 | 23.70 | 22.60 | 23.24 | 23.24 | 3,131,100 |
06 Feb 2024 | 23.17 | 24.55 | 22.90 | 24.41 | 24.41 | 3,036,600 |
05 Feb 2024 | 21.00 | 22.47 | 21.00 | 22.25 | 22.25 | 2,668,900 |
02 Feb 2024 | 19.99 | 21.27 | 19.62 | 21.14 | 21.14 | 2,942,400 |
01 Feb 2024 | 20.99 | 21.35 | 19.97 | 20.00 | 20.00 | 4,269,800 |
31 Jan 2024 | 21.92 | 21.92 | 20.63 | 20.65 | 20.65 | 3,419,600 |
30 Jan 2024 | 22.60 | 22.92 | 21.98 | 22.01 | 22.01 | 2,172,300 |
29 Jan 2024 | 23.54 | 23.84 | 22.80 | 23.16 | 23.16 | 1,440,200 |
26 Jan 2024 | 23.35 | 23.96 | 23.35 | 23.77 | 23.77 | 380,300 |
25 Jan 2024 | 23.80 | 24.44 | 23.21 | 23.60 | 23.60 | 1,835,900 |
24 Jan 2024 | 24.44 | 25.12 | 23.43 | 23.51 | 23.51 | 3,620,900 |
23 Jan 2024 | 23.44 | 24.38 | 23.35 | 23.96 | 23.96 | 1,869,900 |
22 Jan 2024 | 22.62 | 23.10 | 21.68 | 22.86 | 22.86 | 2,153,600 |
19 Jan 2024 | 24.00 | 24.33 | 23.40 | 23.55 | 23.55 | 2,017,600 |
18 Jan 2024 | 23.09 | 24.20 | 22.71 | 23.51 | 23.51 | 2,487,800 |
17 Jan 2024 | 23.04 | 23.09 | 22.00 | 22.05 | 22.05 | 4,664,300 |
16 Jan 2024 | 25.65 | 25.73 | 23.17 | 23.69 | 23.69 | 3,820,900 |
12 Jan 2024 | 25.20 | 25.98 | 25.00 | 25.69 | 25.69 | 1,313,200 |
11 Jan 2024 | 24.88 | 25.42 | 24.56 | 25.36 | 25.36 | 3,678,600 |
10 Jan 2024 | 23.67 | 25.10 | 23.02 | 24.75 | 24.75 | 3,436,100 |
09 Jan 2024 | 24.33 | 24.34 | 22.67 | 23.17 | 23.17 | 4,995,700 |
08 Jan 2024 | 25.16 | 25.31 | 23.68 | 24.50 | 24.50 | 4,704,000 |
05 Jan 2024 | 26.15 | 26.67 | 25.00 | 25.20 | 25.20 | 2,706,000 |
04 Jan 2024 | 25.43 | 26.46 | 24.93 | 26.15 | 26.15 | 3,175,700 |
03 Jan 2024 | 26.11 | 26.25 | 24.65 | 25.42 | 25.42 | 4,725,100 |
02 Jan 2024 | 26.75 | 26.83 | 26.02 | 26.25 | 26.25 | 2,098,200 |
29 Dec 2023 | 27.20 | 28.38 | 27.02 | 27.28 | 27.28 | 1,669,500 |
28 Dec 2023 | 26.20 | 27.45 | 26.10 | 27.19 | 27.19 | 2,438,000 |
27 Dec 2023 | 26.50 | 26.69 | 25.63 | 25.70 | 25.70 | 912,200 |
26 Dec 2023 | 26.75 | 27.04 | 26.28 | 26.30 | 26.30 | 1,087,400 |
22 Dec 2023 | 26.75 | 26.85 | 26.42 | 26.75 | 26.75 | 1,100,800 |
21 Dec 2023 | 27.30 | 27.60 | 26.60 | 27.05 | 27.05 | 1,154,700 |
20 Dec 2023 | 28.02 | 28.28 | 27.00 | 27.05 | 27.05 | 1,231,700 |
19 Dec 2023 | 28.50 | 29.13 | 28.20 | 28.22 | 28.22 | 1,538,200 |
18 Dec 2023 | 27.75 | 28.80 | 27.75 | 28.50 | 28.50 | 1,837,600 |
15 Dec 2023 | 26.89 | 28.67 | 26.30 | 27.75 | 27.75 | 3,174,600 |
14 Dec 2023 | 27.49 | 27.96 | 26.01 | 26.51 | 26.51 | 5,370,800 |
13 Dec 2023 | 27.02 | 27.30 | 25.75 | 26.58 | 26.58 | 5,469,000 |
12 Dec 2023 | 29.41 | 29.49 | 26.63 | 27.39 | 27.39 | 3,069,300 |
11 Dec 2023 | 28.60 | 29.36 | 28.15 | 29.10 | 29.10 | 1,864,500 |
08 Dec 2023 | 28.74 | 29.50 | 28.15 | 29.00 | 29.00 | 2,642,100 |
07 Dec 2023 | 30.18 | 30.24 | 27.95 | 28.80 | 28.80 | 6,575,300 |
06 Dec 2023 | 31.51 | 31.60 | 30.16 | 30.25 | 30.25 | 1,743,200 |
05 Dec 2023 | 30.77 | 31.60 | 30.36 | 31.25 | 31.25 | 2,256,700 |
04 Dec 2023 | 31.63 | 31.78 | 30.82 | 30.95 | 30.95 | 1,850,600 |
01 Dec 2023 | 33.02 | 33.32 | 31.88 | 32.23 | 32.23 | 3,139,000 |
30 Nov 2023 | 33.40 | 33.98 | 32.92 | 33.41 | 33.41 | 1,513,300 |
29 Nov 2023 | 33.80 | 34.28 | 33.52 | 33.66 | 33.66 | 2,401,700 |
28 Nov 2023 | 34.99 | 35.27 | 33.82 | 33.95 | 33.95 | 1,629,800 |
27 Nov 2023 | 33.75 | 34.82 | 33.66 | 34.79 | 34.79 | 2,216,400 |
24 Nov 2023 | 32.21 | 33.98 | 32.11 | 33.94 | 33.94 | 2,659,900 |
22 Nov 2023 | 31.74 | 32.67 | 31.74 | 32.44 | 32.44 | 3,260,300 |
21 Nov 2023 | 32.40 | 32.41 | 31.35 | 31.46 | 31.46 | 1,264,100 |
20 Nov 2023 | 30.90 | 32.09 | 30.89 | 31.99 | 31.99 | 1,821,800 |
17 Nov 2023 | 30.65 | 30.76 | 30.12 | 30.63 | 30.63 | 1,515,200 |
16 Nov 2023 | 31.64 | 31.73 | 30.12 | 30.49 | 30.49 | 2,222,600 |
15 Nov 2023 | 32.48 | 32.48 | 31.65 | 31.90 | 31.90 | 1,866,500 |
14 Nov 2023 | 32.55 | 32.76 | 31.62 | 32.07 | 32.07 | 949,800 |
13 Nov 2023 | 32.30 | 32.88 | 32.11 | 32.51 | 32.51 | 890,900 |
10 Nov 2023 | 32.10 | 32.56 | 32.01 | 32.22 | 32.22 | 1,164,400 |
09 Nov 2023 | 31.91 | 32.43 | 31.50 | 32.01 | 32.01 | 1,178,100 |
08 Nov 2023 | 32.14 | 32.75 | 31.90 | 32.01 | 32.01 | 802,800 |
07 Nov 2023 | 32.70 | 32.90 | 31.70 | 32.05 | 32.05 | 1,836,100 |
06 Nov 2023 | 33.28 | 33.70 | 32.88 | 33.00 | 33.00 | 2,249,300 |
03 Nov 2023 | 31.75 | 33.90 | 31.32 | 33.79 | 33.79 | 3,552,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |