Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.24 | 24.81 | 24.24 | 24.81 | 24.81 | 4,643,755 |
27 Mar 2024 | 24.18 | 24.43 | 24.00 | 24.25 | 24.25 | 2,430,928 |
26 Mar 2024 | 23.98 | 24.35 | 23.93 | 24.24 | 24.24 | 3,047,775 |
25 Mar 2024 | 24.33 | 24.40 | 24.05 | 24.06 | 24.06 | 2,848,157 |
22 Mar 2024 | 24.45 | 24.82 | 24.44 | 24.52 | 24.52 | 3,441,357 |
21 Mar 2024 | 24.26 | 24.55 | 24.26 | 24.48 | 24.48 | 4,181,044 |
20 Mar 2024 | 23.97 | 24.17 | 23.84 | 24.07 | 24.07 | 1,899,346 |
19 Mar 2024 | 23.70 | 24.24 | 23.66 | 24.03 | 24.03 | 3,723,131 |
18 Mar 2024 | 23.77 | 24.05 | 23.58 | 23.71 | 23.71 | 2,871,179 |
15 Mar 2024 | 23.48 | 23.89 | 23.41 | 23.73 | 23.73 | 6,679,280 |
14 Mar 2024 | 23.68 | 23.84 | 23.24 | 23.47 | 23.47 | 3,246,815 |
13 Mar 2024 | 23.60 | 23.80 | 23.54 | 23.68 | 23.68 | 2,367,826 |
12 Mar 2024 | 23.32 | 23.88 | 23.30 | 23.64 | 23.64 | 3,931,046 |
11 Mar 2024 | 23.01 | 23.31 | 22.99 | 23.20 | 23.20 | 2,195,383 |
08 Mar 2024 | 23.16 | 23.33 | 23.07 | 23.18 | 23.18 | 1,758,993 |
07 Mar 2024 | 22.66 | 23.27 | 22.66 | 23.14 | 23.14 | 3,649,693 |
06 Mar 2024 | 22.89 | 23.17 | 22.74 | 22.78 | 22.78 | 2,539,441 |
05 Mar 2024 | 22.56 | 22.83 | 22.49 | 22.79 | 22.79 | 1,877,108 |
04 Mar 2024 | 22.58 | 22.80 | 22.48 | 22.75 | 22.75 | 1,663,177 |
01 Mar 2024 | 22.43 | 22.87 | 22.40 | 22.74 | 22.74 | 2,645,083 |
29 Feb 2024 | 22.58 | 22.73 | 22.32 | 22.43 | 22.43 | 4,995,178 |
28 Feb 2024 | 22.40 | 22.65 | 22.38 | 22.52 | 22.52 | 2,381,873 |
27 Feb 2024 | 22.20 | 22.47 | 22.15 | 22.33 | 22.33 | 1,889,717 |
26 Feb 2024 | 22.49 | 22.52 | 22.08 | 22.25 | 22.25 | 2,886,186 |
23 Feb 2024 | 22.45 | 22.54 | 22.28 | 22.50 | 22.50 | 1,815,990 |
22 Feb 2024 | 22.40 | 22.72 | 22.32 | 22.47 | 22.47 | 3,479,378 |
21 Feb 2024 | 22.19 | 22.43 | 22.11 | 22.25 | 22.25 | 2,288,349 |
20 Feb 2024 | 21.81 | 22.24 | 21.78 | 22.15 | 22.15 | 3,217,634 |
19 Feb 2024 | 22.03 | 22.16 | 21.83 | 21.92 | 21.92 | 1,735,312 |
16 Feb 2024 | 22.05 | 22.35 | 21.98 | 22.00 | 22.00 | 2,892,366 |
15 Feb 2024 | 21.67 | 21.92 | 21.49 | 21.84 | 21.84 | 3,097,884 |
14 Feb 2024 | 21.43 | 21.87 | 21.41 | 21.63 | 21.63 | 2,491,765 |
13 Feb 2024 | 21.75 | 21.85 | 21.42 | 21.60 | 21.60 | 3,342,689 |
12 Feb 2024 | 21.75 | 21.88 | 21.55 | 21.72 | 21.72 | 3,381,932 |
09 Feb 2024 | 21.93 | 22.26 | 21.52 | 21.76 | 21.76 | 5,247,482 |
08 Feb 2024 | 22.25 | 22.99 | 21.26 | 22.02 | 22.02 | 6,925,496 |
07 Feb 2024 | 22.46 | 22.64 | 21.89 | 22.24 | 22.24 | 5,183,596 |
06 Feb 2024 | 22.90 | 22.97 | 22.36 | 22.53 | 22.53 | 4,172,526 |
05 Feb 2024 | 23.33 | 23.44 | 22.63 | 22.76 | 22.76 | 2,968,572 |
02 Feb 2024 | 23.20 | 23.33 | 23.01 | 23.10 | 23.10 | 2,496,063 |
01 Feb 2024 | 23.21 | 23.56 | 22.77 | 23.00 | 23.00 | 6,828,591 |
31 Jan 2024 | 23.86 | 24.14 | 23.71 | 23.96 | 23.96 | 2,913,975 |
30 Jan 2024 | 23.79 | 23.92 | 23.65 | 23.80 | 23.80 | 1,575,167 |
29 Jan 2024 | 23.83 | 24.01 | 23.60 | 23.66 | 23.66 | 2,108,417 |
26 Jan 2024 | 23.61 | 23.95 | 23.57 | 23.75 | 23.75 | 3,157,763 |
25 Jan 2024 | 23.63 | 23.63 | 23.42 | 23.57 | 23.57 | 1,935,636 |
24 Jan 2024 | 23.72 | 23.75 | 23.56 | 23.68 | 23.68 | 2,190,301 |
23 Jan 2024 | 23.44 | 23.52 | 23.32 | 23.45 | 23.45 | 1,795,806 |
22 Jan 2024 | 23.45 | 23.68 | 23.30 | 23.37 | 23.37 | 2,242,511 |
19 Jan 2024 | 23.32 | 23.41 | 23.10 | 23.14 | 23.14 | 2,085,085 |
18 Jan 2024 | 22.83 | 23.38 | 22.75 | 23.17 | 23.17 | 2,519,363 |
17 Jan 2024 | 22.90 | 22.93 | 22.57 | 22.92 | 22.92 | 3,430,291 |
16 Jan 2024 | 23.17 | 23.25 | 22.97 | 23.20 | 23.20 | 2,128,009 |
15 Jan 2024 | 23.40 | 23.50 | 23.25 | 23.34 | 23.34 | 1,844,368 |
12 Jan 2024 | 23.72 | 23.93 | 23.44 | 23.44 | 23.44 | 2,343,125 |
11 Jan 2024 | 24.50 | 24.52 | 23.43 | 23.53 | 23.53 | 7,541,675 |
10 Jan 2024 | 24.60 | 24.75 | 24.34 | 24.42 | 24.42 | 2,141,459 |
09 Jan 2024 | 24.72 | 24.78 | 24.52 | 24.75 | 24.75 | 1,855,696 |
08 Jan 2024 | 24.36 | 24.70 | 24.36 | 24.68 | 24.68 | 1,977,633 |
05 Jan 2024 | 24.18 | 24.61 | 24.08 | 24.45 | 24.45 | 1,867,177 |
04 Jan 2024 | 23.91 | 24.36 | 23.89 | 24.35 | 24.35 | 3,130,382 |
03 Jan 2024 | 24.63 | 24.75 | 23.53 | 23.94 | 23.94 | 5,038,203 |
02 Jan 2024 | 24.14 | 24.85 | 24.13 | 24.61 | 24.61 | 3,722,984 |
29 Dec 2023 | 23.94 | 24.15 | 23.93 | 24.02 | 24.02 | 1,839,163 |
28 Dec 2023 | 24.33 | 24.39 | 23.89 | 24.03 | 24.03 | 2,955,767 |
27 Dec 2023 | 24.18 | 24.38 | 24.08 | 24.31 | 24.31 | 2,257,173 |
22 Dec 2023 | 24.10 | 24.22 | 24.03 | 24.08 | 24.08 | 1,606,949 |
21 Dec 2023 | 23.88 | 24.04 | 23.82 | 24.04 | 24.04 | 1,357,358 |
20 Dec 2023 | 24.01 | 24.27 | 23.87 | 24.05 | 24.05 | 1,834,800 |
19 Dec 2023 | 24.11 | 24.22 | 23.92 | 23.97 | 23.97 | 2,450,981 |
18 Dec 2023 | 24.19 | 24.42 | 24.06 | 24.19 | 24.19 | 2,696,209 |
15 Dec 2023 | 24.61 | 24.67 | 24.28 | 24.42 | 24.42 | 5,149,011 |
14 Dec 2023 | 24.00 | 24.71 | 23.98 | 24.49 | 24.49 | 5,839,625 |
13 Dec 2023 | 23.71 | 24.01 | 23.66 | 23.66 | 23.66 | 2,126,510 |
12 Dec 2023 | 23.83 | 23.89 | 23.64 | 23.71 | 23.71 | 1,783,865 |
11 Dec 2023 | 23.96 | 24.09 | 23.82 | 23.82 | 23.82 | 2,119,075 |
08 Dec 2023 | 23.69 | 24.05 | 23.65 | 24.04 | 24.04 | 4,312,410 |
07 Dec 2023 | 23.48 | 23.76 | 23.30 | 23.69 | 23.69 | 3,048,473 |
06 Dec 2023 | 23.39 | 23.72 | 23.31 | 23.57 | 23.57 | 2,566,687 |
05 Dec 2023 | 22.94 | 23.43 | 22.90 | 23.32 | 23.32 | 3,228,585 |
04 Dec 2023 | 22.83 | 23.10 | 22.83 | 23.08 | 23.08 | 1,489,655 |
01 Dec 2023 | 22.76 | 22.99 | 22.58 | 22.90 | 22.90 | 3,371,471 |
30 Nov 2023 | 22.92 | 23.23 | 22.85 | 23.08 | 23.08 | 4,110,281 |
29 Nov 2023 | 22.48 | 22.84 | 22.48 | 22.74 | 22.74 | 2,366,379 |
28 Nov 2023 | 22.34 | 22.51 | 22.33 | 22.51 | 22.51 | 1,437,061 |
27 Nov 2023 | 22.72 | 22.75 | 22.48 | 22.49 | 22.49 | 1,700,453 |
24 Nov 2023 | 22.60 | 22.76 | 22.52 | 22.68 | 22.68 | 1,279,585 |
23 Nov 2023 | 22.42 | 22.67 | 22.41 | 22.58 | 22.58 | 1,672,318 |
22 Nov 2023 | 22.41 | 22.51 | 22.35 | 22.42 | 22.42 | 1,439,439 |
21 Nov 2023 | 22.50 | 22.58 | 22.32 | 22.41 | 22.41 | 2,100,205 |
20 Nov 2023 | 22.69 | 22.83 | 22.60 | 22.61 | 22.61 | 1,647,038 |
17 Nov 2023 | 22.37 | 22.74 | 22.37 | 22.60 | 22.60 | 3,528,144 |
16 Nov 2023 | 22.19 | 22.42 | 22.17 | 22.28 | 22.28 | 2,433,004 |
15 Nov 2023 | 22.09 | 22.41 | 22.06 | 22.25 | 22.25 | 3,150,500 |
14 Nov 2023 | 21.70 | 22.09 | 21.43 | 22.02 | 22.02 | 3,528,678 |
13 Nov 2023 | 21.43 | 21.76 | 21.43 | 21.66 | 21.66 | 2,756,819 |
10 Nov 2023 | 21.28 | 21.33 | 21.09 | 21.26 | 21.26 | 1,448,564 |
09 Nov 2023 | 21.41 | 21.49 | 21.27 | 21.39 | 21.39 | 2,048,763 |
08 Nov 2023 | 21.30 | 21.48 | 21.17 | 21.42 | 21.42 | 2,328,732 |
07 Nov 2023 | 21.50 | 21.64 | 21.26 | 21.48 | 21.48 | 2,176,795 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |