Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 29.26 | 29.91 | 29.25 | 29.71 | 29.71 | 219,183 |
27 Mar 2024 | 30.29 | 30.30 | 29.33 | 29.49 | 29.49 | 128,500 |
26 Mar 2024 | 30.04 | 30.33 | 29.42 | 29.45 | 29.45 | 366,700 |
25 Mar 2024 | 30.28 | 30.75 | 30.12 | 30.40 | 30.40 | 159,300 |
22 Mar 2024 | 30.82 | 30.82 | 30.30 | 30.41 | 30.41 | 236,500 |
21 Mar 2024 | 30.76 | 31.00 | 30.53 | 30.74 | 30.74 | 229,800 |
20 Mar 2024 | 29.31 | 29.88 | 28.95 | 29.78 | 29.78 | 245,500 |
19 Mar 2024 | 29.01 | 29.08 | 28.54 | 28.99 | 28.99 | 195,600 |
18 Mar 2024 | 29.20 | 29.55 | 29.11 | 29.31 | 29.31 | 222,000 |
15 Mar 2024 | 28.96 | 29.30 | 28.72 | 28.86 | 28.86 | 362,200 |
14 Mar 2024 | 28.85 | 29.25 | 28.34 | 28.68 | 28.68 | 282,300 |
13 Mar 2024 | 28.60 | 29.06 | 28.51 | 28.90 | 28.90 | 288,200 |
12 Mar 2024 | 28.83 | 29.39 | 28.61 | 29.37 | 29.37 | 516,300 |
11 Mar 2024 | 28.99 | 29.05 | 28.64 | 28.80 | 28.80 | 391,600 |
08 Mar 2024 | 30.98 | 31.04 | 29.94 | 29.96 | 29.96 | 555,500 |
07 Mar 2024 | 30.33 | 30.99 | 30.33 | 30.79 | 30.79 | 224,800 |
06 Mar 2024 | 29.64 | 30.21 | 29.64 | 30.08 | 30.08 | 253,100 |
05 Mar 2024 | 29.61 | 29.78 | 29.39 | 29.48 | 29.48 | 643,500 |
04 Mar 2024 | 30.00 | 30.00 | 29.32 | 29.32 | 29.32 | 372,600 |
01 Mar 2024 | 29.50 | 29.88 | 29.21 | 29.75 | 29.75 | 940,100 |
29 Feb 2024 | 29.17 | 29.81 | 29.17 | 29.62 | 29.62 | 705,100 |
28 Feb 2024 | 29.25 | 29.68 | 29.05 | 29.20 | 29.20 | 353,400 |
27 Feb 2024 | 29.85 | 29.91 | 29.40 | 29.49 | 29.49 | 486,500 |
26 Feb 2024 | 29.50 | 30.21 | 29.38 | 29.91 | 29.91 | 1,369,600 |
23 Feb 2024 | 29.30 | 29.72 | 29.30 | 29.60 | 29.60 | 1,798,900 |
22 Feb 2024 | 29.23 | 29.95 | 29.02 | 29.33 | 29.33 | 2,241,500 |
21 Feb 2024 | 27.65 | 28.25 | 27.47 | 28.25 | 28.25 | 1,972,900 |
20 Feb 2024 | 28.20 | 28.34 | 27.00 | 27.85 | 27.85 | 1,660,500 |
16 Feb 2024 | 27.58 | 27.94 | 27.15 | 27.28 | 27.28 | 520,200 |
15 Feb 2024 | 28.26 | 28.60 | 27.98 | 28.54 | 28.54 | 973,100 |
14 Feb 2024 | 27.40 | 27.99 | 27.29 | 27.79 | 27.79 | 671,900 |
13 Feb 2024 | 27.50 | 27.85 | 26.90 | 27.03 | 27.03 | 3,475,500 |
12 Feb 2024 | 26.85 | 30.13 | 26.85 | 29.70 | 29.70 | 3,553,600 |
09 Feb 2024 | 26.80 | 26.94 | 22.46 | 26.76 | 26.76 | 607,000 |
08 Feb 2024 | 24.35 | 27.74 | 24.25 | 26.66 | 26.66 | 2,237,200 |
07 Feb 2024 | 22.47 | 22.56 | 22.15 | 22.56 | 22.56 | 94,600 |
06 Feb 2024 | 22.35 | 22.49 | 22.17 | 22.47 | 22.47 | 297,600 |
05 Feb 2024 | 22.05 | 22.43 | 22.05 | 22.31 | 22.31 | 657,800 |
02 Feb 2024 | 21.63 | 21.91 | 21.63 | 21.82 | 21.82 | 265,100 |
01 Feb 2024 | 21.52 | 21.95 | 21.52 | 21.86 | 21.86 | 103,800 |
31 Jan 2024 | 21.65 | 21.90 | 21.60 | 21.60 | 21.60 | 82,700 |
30 Jan 2024 | 22.03 | 22.14 | 21.88 | 21.93 | 21.93 | 135,800 |
29 Jan 2024 | 22.19 | 22.24 | 21.88 | 22.23 | 22.23 | 130,300 |
26 Jan 2024 | 22.09 | 22.29 | 21.89 | 22.09 | 22.09 | 149,100 |
25 Jan 2024 | 22.51 | 22.69 | 22.36 | 22.47 | 22.47 | 145,700 |
24 Jan 2024 | 22.93 | 22.93 | 22.71 | 22.78 | 22.78 | 169,200 |
23 Jan 2024 | 22.53 | 22.55 | 22.33 | 22.55 | 22.55 | 145,000 |
22 Jan 2024 | 22.54 | 22.86 | 22.54 | 22.77 | 22.77 | 252,900 |
19 Jan 2024 | 22.06 | 22.47 | 22.06 | 22.45 | 22.45 | 128,500 |
18 Jan 2024 | 21.95 | 22.41 | 21.95 | 22.36 | 22.36 | 253,700 |
17 Jan 2024 | 22.00 | 22.00 | 21.78 | 21.95 | 21.95 | 123,600 |
16 Jan 2024 | 21.82 | 22.03 | 21.74 | 21.82 | 21.82 | 218,000 |
12 Jan 2024 | 22.20 | 22.35 | 22.05 | 22.20 | 22.20 | 245,300 |
11 Jan 2024 | 21.88 | 22.21 | 21.88 | 22.18 | 22.18 | 389,800 |
10 Jan 2024 | 21.96 | 21.97 | 21.75 | 21.83 | 21.83 | 150,600 |
09 Jan 2024 | 21.47 | 21.71 | 21.47 | 21.62 | 21.62 | 311,000 |
08 Jan 2024 | 20.82 | 21.64 | 20.82 | 21.59 | 21.59 | 402,700 |
05 Jan 2024 | 20.60 | 21.31 | 20.60 | 20.99 | 20.99 | 264,300 |
04 Jan 2024 | 21.03 | 21.08 | 20.85 | 20.95 | 20.95 | 243,900 |
03 Jan 2024 | 21.50 | 21.55 | 21.30 | 21.39 | 21.39 | 205,000 |
02 Jan 2024 | 21.90 | 21.95 | 21.60 | 21.61 | 21.61 | 265,700 |
29 Dec 2023 | 22.29 | 22.85 | 22.02 | 22.02 | 22.02 | 120,900 |
28 Dec 2023 | 22.41 | 22.45 | 22.11 | 22.41 | 22.41 | 185,100 |
27 Dec 2023 | 22.19 | 22.39 | 22.12 | 22.37 | 22.37 | 385,000 |
26 Dec 2023 | 21.80 | 21.98 | 21.44 | 21.76 | 21.76 | 331,800 |
22 Dec 2023 | 21.25 | 21.37 | 21.10 | 21.22 | 21.22 | 181,200 |
21 Dec 2023 | 20.87 | 21.39 | 20.87 | 21.35 | 21.35 | 343,000 |
20 Dec 2023 | 21.14 | 21.33 | 20.80 | 20.85 | 20.85 | 320,100 |
19 Dec 2023 | 20.99 | 21.36 | 20.98 | 21.26 | 21.26 | 94,500 |
18 Dec 2023 | 21.15 | 21.29 | 20.99 | 21.05 | 21.05 | 228,300 |
15 Dec 2023 | 21.15 | 21.41 | 21.14 | 21.17 | 21.17 | 118,400 |
14 Dec 2023 | 20.65 | 21.07 | 20.62 | 21.05 | 21.05 | 189,900 |
13 Dec 2023 | 20.10 | 20.58 | 19.98 | 20.52 | 20.52 | 154,300 |
12 Dec 2023 | 19.65 | 19.84 | 19.61 | 19.84 | 19.84 | 117,700 |
11 Dec 2023 | 19.67 | 19.80 | 19.54 | 19.72 | 19.72 | 166,900 |
08 Dec 2023 | 19.51 | 20.00 | 19.32 | 19.90 | 19.90 | 288,700 |
07 Dec 2023 | 19.62 | 19.62 | 19.24 | 19.51 | 19.51 | 823,100 |
06 Dec 2023 | 19.45 | 19.69 | 19.29 | 19.35 | 19.35 | 225,900 |
05 Dec 2023 | 19.50 | 19.69 | 19.42 | 19.58 | 19.58 | 194,400 |
04 Dec 2023 | 20.20 | 20.20 | 19.61 | 19.63 | 19.63 | 316,000 |
01 Dec 2023 | 20.00 | 20.23 | 19.80 | 20.23 | 20.23 | 141,400 |
30 Nov 2023 | 20.29 | 20.40 | 20.18 | 20.23 | 20.23 | 175,800 |
29 Nov 2023 | 20.47 | 20.70 | 20.23 | 20.43 | 20.43 | 204,700 |
28 Nov 2023 | 20.47 | 20.81 | 20.47 | 20.74 | 20.74 | 207,600 |
27 Nov 2023 | 20.52 | 20.63 | 20.40 | 20.47 | 20.47 | 148,500 |
24 Nov 2023 | 20.77 | 20.94 | 20.71 | 20.86 | 20.86 | 80,300 |
22 Nov 2023 | 20.75 | 21.07 | 20.75 | 21.00 | 21.00 | 266,000 |
21 Nov 2023 | 20.89 | 21.00 | 20.68 | 20.71 | 20.71 | 151,000 |
20 Nov 2023 | 20.72 | 20.81 | 20.46 | 20.73 | 20.73 | 271,000 |
17 Nov 2023 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 147,100 |
16 Nov 2023 | 19.93 | 20.28 | 19.93 | 20.05 | 20.05 | 282,400 |
15 Nov 2023 | 19.89 | 19.93 | 19.75 | 19.76 | 19.76 | 228,800 |
14 Nov 2023 | 19.01 | 19.40 | 18.78 | 19.38 | 19.38 | 315,500 |
13 Nov 2023 | 18.96 | 19.05 | 18.90 | 19.00 | 19.00 | 199,200 |
10 Nov 2023 | 19.08 | 19.22 | 18.95 | 19.20 | 19.20 | 252,400 |
09 Nov 2023 | 19.55 | 19.98 | 19.49 | 19.75 | 19.75 | 147,000 |
08 Nov 2023 | 20.78 | 20.91 | 20.65 | 20.70 | 20.70 | 174,400 |
07 Nov 2023 | 21.06 | 21.51 | 21.06 | 21.46 | 21.46 | 119,300 |
06 Nov 2023 | 21.44 | 21.48 | 21.11 | 21.26 | 21.26 | 102,400 |
03 Nov 2023 | 21.15 | 21.59 | 21.15 | 21.54 | 21.54 | 160,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |