Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 25.00 | 25.30 | 24.97 | 25.04 | 25.04 | 343,176 |
27 Mar 2024 | 25.02 | 25.21 | 24.89 | 25.05 | 25.05 | 326,225 |
26 Mar 2024 | 24.90 | 25.09 | 24.72 | 24.95 | 24.95 | 174,241 |
25 Mar 2024 | 25.30 | 25.32 | 24.94 | 25.02 | 25.02 | 216,272 |
22 Mar 2024 | 25.30 | 25.49 | 25.11 | 25.32 | 25.32 | 337,457 |
21 Mar 2024 | 24.80 | 25.38 | 24.81 | 25.31 | 25.31 | 275,180 |
20 Mar 2024 | 24.00 | 24.82 | 24.00 | 24.47 | 24.47 | 449,072 |
19 Mar 2024 | 24.32 | 24.47 | 23.88 | 24.07 | 24.07 | 637,152 |
18 Mar 2024 | 24.73 | 24.95 | 24.38 | 24.51 | 24.51 | 641,335 |
15 Mar 2024 | 24.73 | 25.12 | 24.55 | 24.84 | 24.84 | 491,214 |
14 Mar 2024 | 24.42 | 24.80 | 24.22 | 24.67 | 24.67 | 516,264 |
13 Mar 2024 | 24.20 | 24.51 | 23.84 | 24.45 | 24.45 | 322,961 |
12 Mar 2024 | 23.64 | 24.28 | 23.67 | 24.20 | 24.20 | 396,620 |
11 Mar 2024 | 23.50 | 23.59 | 23.20 | 23.56 | 23.56 | 600,414 |
08 Mar 2024 | 23.60 | 23.80 | 23.44 | 23.76 | 23.76 | 1,321,448 |
07 Mar 2024 | 23.50 | 23.79 | 23.15 | 23.60 | 23.60 | 801,987 |
06 Mar 2024 | 23.20 | 23.43 | 22.99 | 23.37 | 23.37 | 994,717 |
05 Mar 2024 | 23.50 | 23.86 | 23.11 | 23.30 | 23.30 | 1,103,341 |
04 Mar 2024 | 23.65 | 23.76 | 23.27 | 23.51 | 23.51 | 1,394,160 |
01 Mar 2024 | 23.81 | 24.02 | 23.29 | 23.55 | 23.55 | 2,076,008 |
29 Feb 2024 | 23.70 | 24.07 | 23.63 | 23.92 | 23.92 | 11,351,516 |
28 Feb 2024 | 23.81 | 24.10 | 23.51 | 23.74 | 23.74 | 730,560 |
27 Feb 2024 | 23.90 | 23.99 | 23.64 | 23.91 | 23.91 | 546,180 |
26 Feb 2024 | 24.06 | 24.49 | 23.82 | 23.83 | 23.83 | 737,623 |
23 Feb 2024 | 24.40 | 24.67 | 24.30 | 24.32 | 24.32 | 247,734 |
22 Feb 2024 | 24.56 | 24.65 | 24.09 | 24.41 | 24.41 | 982,119 |
21 Feb 2024 | 24.00 | 24.52 | 24.13 | 24.34 | 24.34 | 358,911 |
20 Feb 2024 | 24.33 | 24.49 | 23.97 | 24.09 | 24.09 | 1,384,358 |
19 Feb 2024 | 24.99 | 25.20 | 24.13 | 24.30 | 24.30 | 1,221,412 |
16 Feb 2024 | 24.10 | 25.04 | 24.10 | 24.92 | 24.92 | 881,184 |
15 Feb 2024 | 23.60 | 24.26 | 23.41 | 23.89 | 23.89 | 1,313,620 |
14 Feb 2024 | 24.00 | 24.48 | 23.80 | 23.91 | 23.91 | 627,192 |
13 Feb 2024 | 25.37 | 25.35 | 23.78 | 24.26 | 24.26 | 1,867,402 |
12 Feb 2024 | 25.22 | 25.56 | 24.93 | 25.33 | 25.33 | 941,239 |
09 Feb 2024 | 24.94 | 25.20 | 24.83 | 25.17 | 25.17 | 493,178 |
08 Feb 2024 | 24.30 | 25.17 | 24.38 | 24.92 | 24.92 | 335,839 |
07 Feb 2024 | 23.90 | 24.32 | 24.01 | 24.21 | 24.21 | 691,102 |
06 Feb 2024 | 23.90 | 24.14 | 23.73 | 23.95 | 23.95 | 1,243,695 |
05 Feb 2024 | 24.10 | 24.43 | 23.78 | 23.83 | 23.83 | 1,410,587 |
02 Feb 2024 | 24.59 | 24.67 | 24.06 | 24.28 | 24.28 | 1,057,324 |
01 Feb 2024 | 24.69 | 25.05 | 24.68 | 24.81 | 24.81 | 354,258 |
31 Jan 2024 | 24.87 | 25.52 | 24.79 | 24.89 | 24.89 | 700,115 |
30 Jan 2024 | 24.80 | 24.94 | 24.74 | 24.79 | 24.79 | 692,587 |
29 Jan 2024 | 24.90 | 25.06 | 24.56 | 24.67 | 24.67 | 444,771 |
26 Jan 2024 | 24.90 | 25.11 | 24.62 | 24.96 | 24.96 | 697,833 |
25 Jan 2024 | 24.72 | 24.93 | 24.65 | 24.80 | 24.80 | 268,700 |
24 Jan 2024 | 24.40 | 24.78 | 24.43 | 24.75 | 24.75 | 369,256 |
23 Jan 2024 | 24.69 | 24.97 | 24.28 | 24.32 | 24.32 | 501,960 |
22 Jan 2024 | 24.10 | 24.66 | 23.70 | 24.45 | 24.45 | 1,212,563 |
19 Jan 2024 | 24.50 | 24.62 | 23.70 | 23.91 | 23.91 | 1,485,236 |
18 Jan 2024 | 23.41 | 24.80 | 23.41 | 24.60 | 24.60 | 3,343,849 |
17 Jan 2024 | 23.70 | 23.72 | 23.22 | 23.42 | 23.42 | 411,738 |
16 Jan 2024 | 23.90 | 23.82 | 23.57 | 23.69 | 23.69 | 297,728 |
15 Jan 2024 | 24.10 | 24.19 | 23.78 | 23.92 | 23.92 | 293,334 |
12 Jan 2024 | 23.70 | 24.00 | 23.68 | 23.83 | 23.83 | 518,642 |
11 Jan 2024 | 23.81 | 23.99 | 23.52 | 23.58 | 23.58 | 1,727,324 |
10 Jan 2024 | 23.76 | 23.80 | 23.40 | 23.63 | 23.63 | 706,202 |
09 Jan 2024 | 24.02 | 24.23 | 23.70 | 23.80 | 23.80 | 1,069,117 |
08 Jan 2024 | 24.10 | 24.20 | 23.78 | 24.00 | 24.00 | 1,093,392 |
05 Jan 2024 | 24.54 | 25.12 | 23.91 | 24.25 | 24.25 | 1,737,407 |
04 Jan 2024 | 24.60 | 25.16 | 24.60 | 25.10 | 25.10 | 896,357 |
03 Jan 2024 | 25.00 | 25.08 | 24.34 | 24.52 | 24.52 | 424,013 |
02 Jan 2024 | 24.72 | 25.21 | 24.74 | 24.97 | 24.97 | 365,380 |
29 Dec 2023 | 24.80 | 24.99 | 24.65 | 24.98 | 24.98 | 345,202 |
28 Dec 2023 | 25.00 | 25.10 | 24.75 | 24.78 | 24.78 | 368,149 |
27 Dec 2023 | 24.92 | 25.16 | 24.79 | 25.01 | 25.01 | 436,004 |
22 Dec 2023 | 24.81 | 25.01 | 24.68 | 24.72 | 24.72 | 615,237 |
21 Dec 2023 | 25.09 | 25.09 | 24.66 | 24.80 | 24.80 | 717,793 |
20 Dec 2023 | 25.29 | 25.49 | 25.01 | 25.25 | 25.25 | 371,413 |
19 Dec 2023 | 25.18 | 25.30 | 25.00 | 25.19 | 25.19 | 833,738 |
18 Dec 2023 | 24.80 | 25.78 | 24.85 | 25.15 | 25.15 | 1,141,498 |
15 Dec 2023 | 25.23 | 25.64 | 25.18 | 25.20 | 25.20 | 790,525 |
14 Dec 2023 | 24.60 | 25.43 | 24.17 | 25.22 | 25.22 | 1,831,302 |
13 Dec 2023 | 24.60 | 25.07 | 24.32 | 24.38 | 24.38 | 3,731,440 |
12 Dec 2023 | 24.45 | 24.77 | 24.22 | 24.65 | 24.65 | 496,309 |
11 Dec 2023 | 23.84 | 24.79 | 23.88 | 24.32 | 24.32 | 997,459 |
08 Dec 2023 | 23.41 | 23.86 | 23.04 | 23.81 | 23.81 | 306,244 |
07 Dec 2023 | 23.00 | 23.58 | 22.91 | 23.58 | 23.58 | 250,084 |
06 Dec 2023 | 22.80 | 23.10 | 22.76 | 23.02 | 23.02 | 359,693 |
05 Dec 2023 | 22.00 | 22.86 | 22.01 | 22.79 | 22.79 | 665,886 |
04 Dec 2023 | 22.30 | 22.53 | 22.11 | 22.15 | 22.15 | 260,352 |
01 Dec 2023 | 21.90 | 22.63 | 22.14 | 22.41 | 22.41 | 495,724 |
30 Nov 2023 | 21.81 | 22.20 | 21.40 | 22.19 | 22.19 | 647,014 |
29 Nov 2023 | 21.60 | 22.01 | 21.60 | 21.90 | 21.90 | 476,694 |
28 Nov 2023 | 21.41 | 21.64 | 21.21 | 21.61 | 21.61 | 231,852 |
27 Nov 2023 | 21.50 | 21.64 | 21.46 | 21.51 | 21.51 | 166,085 |
24 Nov 2023 | 21.31 | 21.66 | 21.35 | 21.64 | 21.64 | 181,400 |
23 Nov 2023 | 21.36 | 21.33 | 21.13 | 21.26 | 21.26 | 164,938 |
22 Nov 2023 | 21.30 | 21.54 | 21.15 | 21.33 | 21.33 | 529,549 |
21 Nov 2023 | 21.26 | 21.47 | 21.19 | 21.23 | 21.23 | 419,013 |
20 Nov 2023 | 21.15 | 21.39 | 21.16 | 21.30 | 21.30 | 384,500 |
17 Nov 2023 | 20.83 | 21.22 | 20.82 | 21.16 | 21.16 | 2,620,339 |
16 Nov 2023 | 20.96 | 21.00 | 20.71 | 20.89 | 20.89 | 209,981 |
15 Nov 2023 | 20.20 | 21.04 | 20.51 | 21.02 | 21.02 | 692,542 |
14 Nov 2023 | 19.91 | 20.59 | 19.95 | 20.58 | 20.58 | 343,359 |
13 Nov 2023 | 19.82 | 19.95 | 19.66 | 19.95 | 19.95 | 1,264,701 |
10 Nov 2023 | 19.98 | 19.99 | 19.65 | 19.83 | 19.83 | 640,921 |
09 Nov 2023 | 19.70 | 20.14 | 19.69 | 19.97 | 19.97 | 890,019 |
08 Nov 2023 | 19.56 | 19.70 | 19.20 | 19.68 | 19.68 | 651,821 |
07 Nov 2023 | 19.63 | 19.70 | 19.50 | 19.65 | 19.65 | 276,074 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |