Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | 10,821,460 |
27 Mar 2024 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 6,255,496 |
26 Mar 2024 | 23.00 | 23.15 | 22.90 | 23.05 | 23.05 | 14,746,231 |
25 Mar 2024 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | 7,231,689 |
22 Mar 2024 | 23.00 | 23.15 | 22.85 | 22.95 | 22.95 | 14,601,673 |
21 Mar 2024 | 22.85 | 23.05 | 22.75 | 23.00 | 23.00 | 23,012,642 |
20 Mar 2024 | 22.80 | 22.90 | 22.50 | 22.55 | 22.55 | 19,545,368 |
19 Mar 2024 | 22.75 | 22.95 | 22.75 | 22.80 | 22.80 | 14,718,052 |
18 Mar 2024 | 23.05 | 23.15 | 22.80 | 22.95 | 22.95 | 16,788,210 |
15 Mar 2024 | 22.80 | 23.00 | 22.65 | 23.00 | 23.00 | 29,344,266 |
14 Mar 2024 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 30,287,631 |
13 Mar 2024 | 21.95 | 22.20 | 21.95 | 22.15 | 22.15 | 11,327,625 |
12 Mar 2024 | 22.15 | 22.20 | 21.95 | 22.05 | 22.05 | 9,004,947 |
11 Mar 2024 | 21.95 | 22.10 | 21.95 | 22.00 | 22.00 | 9,605,313 |
08 Mar 2024 | 21.80 | 22.00 | 21.75 | 22.00 | 22.00 | 15,654,181 |
07 Mar 2024 | 21.80 | 21.90 | 21.70 | 21.85 | 21.85 | 9,485,134 |
06 Mar 2024 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 6,243,729 |
05 Mar 2024 | 21.70 | 21.85 | 21.70 | 21.70 | 21.70 | 10,033,415 |
04 Mar 2024 | 21.75 | 21.80 | 21.75 | 21.75 | 21.75 | 7,396,666 |
01 Mar 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 6,229,920 |
29 Feb 2024 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 16,549,349 |
27 Feb 2024 | 21.60 | 21.85 | 21.60 | 21.85 | 21.85 | 10,329,451 |
26 Feb 2024 | 21.65 | 21.70 | 21.60 | 21.60 | 21.60 | 6,542,300 |
23 Feb 2024 | 21.70 | 21.80 | 21.65 | 21.75 | 21.75 | 4,261,855 |
22 Feb 2024 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | 6,390,907 |
21 Feb 2024 | 21.85 | 21.85 | 21.70 | 21.80 | 21.80 | 6,194,999 |
20 Feb 2024 | 21.85 | 21.90 | 21.75 | 21.85 | 21.85 | 4,169,093 |
19 Feb 2024 | 21.90 | 21.90 | 21.75 | 21.90 | 21.90 | 5,579,383 |
16 Feb 2024 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | 6,726,509 |
15 Feb 2024 | 21.60 | 21.85 | 21.55 | 21.75 | 21.75 | 12,624,202 |
05 Feb 2024 | 21.70 | 21.90 | 21.70 | 21.75 | 21.75 | 7,630,172 |
02 Feb 2024 | 21.85 | 21.90 | 21.70 | 21.90 | 21.90 | 5,369,695 |
01 Feb 2024 | 21.75 | 21.85 | 21.70 | 21.85 | 21.85 | 7,667,701 |
31 Jan 2024 | 21.55 | 21.70 | 21.55 | 21.60 | 21.60 | 6,191,219 |
30 Jan 2024 | 21.75 | 21.80 | 21.50 | 21.50 | 21.50 | 6,382,967 |
29 Jan 2024 | 21.60 | 21.80 | 21.55 | 21.75 | 21.75 | 4,719,635 |
26 Jan 2024 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | 4,935,194 |
25 Jan 2024 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | 4,577,960 |
24 Jan 2024 | 21.35 | 21.45 | 21.30 | 21.40 | 21.40 | 4,728,166 |
23 Jan 2024 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 4,727,515 |
22 Jan 2024 | 21.30 | 21.35 | 21.20 | 21.25 | 21.25 | 4,737,331 |
19 Jan 2024 | 21.00 | 21.25 | 20.95 | 21.20 | 21.20 | 7,323,814 |
18 Jan 2024 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 6,348,658 |
17 Jan 2024 | 21.30 | 21.35 | 21.05 | 21.05 | 21.05 | 21,763,207 |
16 Jan 2024 | 21.65 | 21.75 | 21.45 | 21.45 | 21.45 | 16,273,731 |
15 Jan 2024 | 22.00 | 22.10 | 21.85 | 21.85 | 21.85 | 5,624,267 |
12 Jan 2024 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 4,623,522 |
11 Jan 2024 | 22.10 | 22.25 | 22.05 | 22.10 | 22.10 | 7,084,219 |
10 Jan 2024 | 22.05 | 22.10 | 21.90 | 21.95 | 21.95 | 7,562,416 |
09 Jan 2024 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | 4,440,338 |
08 Jan 2024 | 22.10 | 22.25 | 22.05 | 22.20 | 22.20 | 5,688,392 |
05 Jan 2024 | 22.05 | 22.10 | 21.95 | 22.05 | 22.05 | 2,669,123 |
04 Jan 2024 | 22.00 | 22.10 | 21.95 | 22.00 | 22.00 | 3,331,561 |
03 Jan 2024 | 22.15 | 22.25 | 21.90 | 22.00 | 22.00 | 6,328,519 |
02 Jan 2024 | 22.30 | 22.35 | 22.20 | 22.35 | 22.35 | 4,137,146 |
29 Dec 2023 | 22.25 | 22.40 | 22.20 | 22.35 | 22.35 | 5,803,282 |
28 Dec 2023 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 9,723,148 |
27 Dec 2023 | 22.15 | 22.25 | 22.05 | 22.25 | 22.25 | 7,105,668 |
26 Dec 2023 | 22.00 | 22.20 | 21.95 | 22.20 | 22.20 | 6,469,081 |
25 Dec 2023 | 21.90 | 21.95 | 21.80 | 21.95 | 21.95 | 2,719,597 |
22 Dec 2023 | 21.80 | 21.95 | 21.75 | 21.90 | 21.90 | 4,686,936 |
21 Dec 2023 | 21.75 | 21.95 | 21.70 | 21.85 | 21.85 | 6,781,205 |
20 Dec 2023 | 22.10 | 22.20 | 21.90 | 21.90 | 21.90 | 11,150,317 |
19 Dec 2023 | 22.20 | 22.25 | 22.10 | 22.20 | 22.20 | 5,991,432 |
18 Dec 2023 | 22.20 | 22.35 | 22.15 | 22.35 | 22.35 | 5,708,134 |
15 Dec 2023 | 22.45 | 22.45 | 22.25 | 22.25 | 22.25 | 16,293,147 |
14 Dec 2023 | 22.25 | 22.45 | 22.10 | 22.40 | 22.40 | 14,627,232 |
13 Dec 2023 | 22.25 | 22.25 | 22.05 | 22.20 | 22.20 | 4,519,963 |
12 Dec 2023 | 22.25 | 22.25 | 22.10 | 22.20 | 22.20 | 5,684,727 |
11 Dec 2023 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 5,599,197 |
08 Dec 2023 | 22.10 | 22.10 | 21.95 | 22.10 | 22.10 | 5,746,418 |
07 Dec 2023 | 22.15 | 22.15 | 21.90 | 22.00 | 22.00 | 4,972,337 |
06 Dec 2023 | 22.05 | 22.20 | 22.00 | 22.15 | 22.15 | 9,359,057 |
05 Dec 2023 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 8,474,852 |
04 Dec 2023 | 21.95 | 22.10 | 21.90 | 21.90 | 21.90 | 5,749,917 |
01 Dec 2023 | 22.05 | 22.15 | 21.85 | 21.95 | 21.95 | 7,179,993 |
30 Nov 2023 | 22.20 | 22.25 | 22.00 | 22.25 | 22.25 | 54,015,102 |
29 Nov 2023 | 22.10 | 22.20 | 22.00 | 22.05 | 22.05 | 11,691,396 |
28 Nov 2023 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | 14,614,655 |
27 Nov 2023 | 21.90 | 22.10 | 21.75 | 21.85 | 21.85 | 12,586,916 |
24 Nov 2023 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 6,492,564 |
23 Nov 2023 | 21.75 | 21.80 | 21.65 | 21.80 | 21.80 | 6,927,702 |
22 Nov 2023 | 21.75 | 21.80 | 21.65 | 21.80 | 21.80 | 7,108,679 |
21 Nov 2023 | 21.65 | 21.90 | 21.60 | 21.85 | 21.85 | 15,229,168 |
20 Nov 2023 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | 6,871,475 |
17 Nov 2023 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 12,152,914 |
16 Nov 2023 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 12,189,285 |
15 Nov 2023 | 21.15 | 21.50 | 21.10 | 21.45 | 21.45 | 19,157,852 |
14 Nov 2023 | 21.05 | 21.05 | 20.85 | 21.00 | 21.00 | 6,095,710 |
13 Nov 2023 | 21.05 | 21.05 | 20.85 | 20.95 | 20.95 | 7,210,644 |
10 Nov 2023 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | 3,606,677 |
09 Nov 2023 | 20.85 | 20.85 | 20.65 | 20.75 | 20.75 | 6,151,460 |
08 Nov 2023 | 21.00 | 21.00 | 20.75 | 20.85 | 20.85 | 5,872,816 |
07 Nov 2023 | 20.90 | 20.95 | 20.80 | 20.90 | 20.90 | 3,568,487 |
06 Nov 2023 | 21.00 | 21.10 | 20.85 | 20.95 | 20.95 | 10,256,716 |
03 Nov 2023 | 20.70 | 20.90 | 20.65 | 20.85 | 20.85 | 6,465,276 |
02 Nov 2023 | 20.60 | 20.75 | 20.50 | 20.60 | 20.60 | 5,552,294 |
01 Nov 2023 | 20.30 | 20.45 | 20.30 | 20.40 | 20.40 | 3,035,106 |
31 Oct 2023 | 20.30 | 20.40 | 20.30 | 20.30 | 20.30 | 5,868,278 |
30 Oct 2023 | 20.45 | 20.55 | 20.25 | 20.30 | 20.30 | 11,165,015 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |