Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.57 | 25.84 | 25.26 | 25.68 | 25.68 | 83,434 |
02 May 2024 | 25.13 | 25.50 | 24.94 | 25.45 | 25.45 | 402,963 |
01 May 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 21,609 |
30 Apr 2024 | 25.13 | 25.36 | 24.86 | 25.25 | 25.25 | 1,110,108 |
29 Apr 2024 | 24.96 | 25.32 | 25.04 | 25.20 | 25.20 | 763,864 |
26 Apr 2024 | 24.98 | 25.14 | 24.90 | 25.04 | 25.04 | 178,280 |
25 Apr 2024 | 24.86 | 25.24 | 24.72 | 24.94 | 24.94 | 368,847 |
24 Apr 2024 | 25.05 | 25.02 | 24.82 | 24.96 | 24.96 | 446,743 |
23 Apr 2024 | 24.96 | 25.14 | 24.84 | 25.00 | 25.00 | 461,483 |
22 Apr 2024 | 24.75 | 24.94 | 24.44 | 24.88 | 24.88 | 702,165 |
19 Apr 2024 | 24.29 | 24.60 | 24.04 | 24.48 | 24.48 | 282,173 |
18 Apr 2024 | 24.14 | 24.43 | 23.88 | 24.36 | 24.36 | 2,028,056 |
17 Apr 2024 | 23.89 | 24.42 | 23.76 | 24.12 | 24.12 | 2,044,671 |
16 Apr 2024 | 23.91 | 24.02 | 23.64 | 23.92 | 23.92 | 1,668,038 |
15 Apr 2024 | 24.00 | 24.24 | 23.66 | 24.10 | 24.10 | 291,616 |
12 Apr 2024 | 23.85 | 24.08 | 23.60 | 23.78 | 23.78 | 92,717 |
11 Apr 2024 | 23.81 | 23.88 | 23.44 | 23.52 | 23.52 | 186,054 |
10 Apr 2024 | 23.93 | 24.16 | 23.58 | 23.68 | 23.68 | 359,916 |
09 Apr 2024 | 23.51 | 23.92 | 23.36 | 23.81 | 23.81 | 242,427 |
08 Apr 2024 | 23.51 | 23.72 | 23.32 | 23.52 | 23.52 | 572,306 |
05 Apr 2024 | 23.38 | 23.48 | 22.92 | 23.44 | 23.44 | 299,810 |
04 Apr 2024 | 23.41 | 23.68 | 23.28 | 23.58 | 23.58 | 1,074,242 |
03 Apr 2024 | 23.64 | 23.76 | 23.28 | 23.58 | 23.58 | 213,671 |
02 Apr 2024 | 24.21 | 24.16 | 23.68 | 23.96 | 23.96 | 2,884,287 |
28 Mar 2024 | 23.91 | 24.05 | 23.77 | 24.00 | 24.00 | 191,329 |
27 Mar 2024 | 23.77 | 23.95 | 23.68 | 23.92 | 23.92 | 413,622 |
26 Mar 2024 | 23.77 | 23.93 | 23.55 | 23.70 | 23.70 | 233,502 |
25 Mar 2024 | 23.49 | 23.74 | 23.33 | 23.60 | 23.60 | 3,167,369 |
22 Mar 2024 | 23.45 | 23.70 | 23.43 | 23.53 | 23.53 | 435,381 |
22 Mar 2024 | 0.9 Dividend | |||||
21 Mar 2024 | 24.15 | 24.40 | 23.87 | 24.24 | 23.34 | 148,505 |
20 Mar 2024 | 23.83 | 24.06 | 23.70 | 24.00 | 23.10 | 52,793 |
19 Mar 2024 | 23.87 | 24.04 | 23.80 | 23.88 | 22.99 | 336,567 |
18 Mar 2024 | 23.68 | 23.86 | 23.49 | 23.79 | 22.90 | 865,732 |
15 Mar 2024 | 23.87 | 23.96 | 23.64 | 23.74 | 22.86 | 57,808 |
14 Mar 2024 | 23.94 | 24.10 | 23.72 | 23.79 | 22.91 | 146,138 |
13 Mar 2024 | 24.01 | 24.20 | 23.79 | 23.93 | 23.04 | 97,192 |
12 Mar 2024 | 24.05 | 24.28 | 23.84 | 24.17 | 23.27 | 355,435 |
11 Mar 2024 | 23.74 | 23.99 | 23.54 | 23.94 | 23.05 | 853,298 |
08 Mar 2024 | 23.58 | 23.85 | 23.32 | 23.74 | 22.86 | 3,230,396 |
07 Mar 2024 | 23.45 | 23.87 | 23.38 | 23.47 | 22.60 | 238,752 |
06 Mar 2024 | 23.40 | 23.89 | 23.30 | 23.71 | 22.83 | 84,495 |
05 Mar 2024 | 23.46 | 23.60 | 23.28 | 23.44 | 22.57 | 131,947 |
04 Mar 2024 | 23.50 | 23.62 | 23.29 | 23.45 | 22.58 | 180,010 |
01 Mar 2024 | 23.46 | 23.65 | 23.28 | 23.48 | 22.61 | 155,572 |
29 Feb 2024 | 23.52 | 23.84 | 23.41 | 23.55 | 22.68 | 729,088 |
28 Feb 2024 | 24.18 | 24.33 | 23.33 | 23.82 | 22.94 | 1,217,165 |
27 Feb 2024 | 24.00 | 24.38 | 23.89 | 24.16 | 23.26 | 686,338 |
26 Feb 2024 | 24.07 | 24.24 | 23.87 | 24.10 | 23.21 | 350,444 |
23 Feb 2024 | 23.92 | 24.07 | 23.92 | 24.02 | 23.13 | 192,315 |
22 Feb 2024 | 23.91 | 24.13 | 23.74 | 23.99 | 23.10 | 853,684 |
21 Feb 2024 | 23.67 | 24.09 | 23.67 | 23.92 | 23.03 | 651,460 |
20 Feb 2024 | 23.69 | 23.70 | 23.54 | 23.70 | 22.82 | 116,376 |
19 Feb 2024 | 23.62 | 23.83 | 23.49 | 23.67 | 22.80 | 104,168 |
16 Feb 2024 | 23.25 | 23.82 | 23.24 | 23.63 | 22.75 | 301,004 |
15 Feb 2024 | 23.15 | 23.49 | 22.88 | 23.45 | 22.58 | 1,458,554 |
14 Feb 2024 | 23.13 | 23.09 | 22.69 | 22.94 | 22.09 | 694,275 |
13 Feb 2024 | 23.43 | 23.48 | 22.90 | 23.06 | 22.20 | 727,665 |
12 Feb 2024 | 23.33 | 23.55 | 23.13 | 23.45 | 22.58 | 547,723 |
09 Feb 2024 | 23.60 | 23.52 | 23.09 | 23.24 | 22.38 | 853,606 |
08 Feb 2024 | 23.69 | 23.77 | 23.41 | 23.63 | 22.75 | 412,991 |
07 Feb 2024 | 23.73 | 23.95 | 23.53 | 23.57 | 22.69 | 102,572 |
06 Feb 2024 | 23.75 | 23.87 | 23.46 | 23.74 | 22.86 | 474,665 |
05 Feb 2024 | 23.50 | 23.81 | 23.51 | 23.60 | 22.73 | 329,200 |
02 Feb 2024 | 23.60 | 23.95 | 23.49 | 23.68 | 22.80 | 843,892 |
01 Feb 2024 | 23.97 | 23.95 | 23.52 | 23.79 | 22.90 | 1,124,999 |
31 Jan 2024 | 24.20 | 24.32 | 23.88 | 24.10 | 23.20 | 78,258 |
30 Jan 2024 | 23.92 | 24.25 | 23.65 | 23.80 | 22.92 | 501,687 |
29 Jan 2024 | 23.75 | 23.89 | 23.58 | 23.79 | 22.91 | 642,186 |
26 Jan 2024 | 23.75 | 23.91 | 23.49 | 23.79 | 22.91 | 403,883 |
25 Jan 2024 | 23.45 | 23.69 | 23.34 | 23.61 | 22.73 | 158,133 |
24 Jan 2024 | 23.34 | 23.70 | 23.22 | 23.56 | 22.69 | 275,232 |
23 Jan 2024 | 23.65 | 23.83 | 23.32 | 23.43 | 22.56 | 593,460 |
22 Jan 2024 | 23.67 | 23.89 | 23.52 | 23.68 | 22.80 | 577,095 |
19 Jan 2024 | 23.66 | 23.96 | 23.47 | 23.63 | 22.75 | 855,491 |
18 Jan 2024 | 23.83 | 23.85 | 23.57 | 23.71 | 22.83 | 404,114 |
17 Jan 2024 | 24.00 | 24.35 | 23.58 | 23.82 | 22.94 | 419,291 |
16 Jan 2024 | 24.21 | 24.37 | 24.09 | 24.11 | 23.22 | 1,107,007 |
15 Jan 2024 | 24.20 | 24.46 | 24.19 | 24.33 | 23.42 | 881,351 |
12 Jan 2024 | 24.65 | 24.82 | 24.00 | 24.31 | 23.41 | 187,806 |
11 Jan 2024 | 24.75 | 24.75 | 24.48 | 24.56 | 23.65 | 318,987 |
10 Jan 2024 | 24.70 | 24.91 | 24.53 | 24.58 | 23.67 | 186,369 |
09 Jan 2024 | 24.75 | 25.01 | 24.65 | 24.81 | 23.89 | 817,998 |
08 Jan 2024 | 24.68 | 24.85 | 24.32 | 24.67 | 23.76 | 265,682 |
05 Jan 2024 | 24.69 | 24.77 | 24.45 | 24.77 | 23.85 | 320,866 |
04 Jan 2024 | 24.62 | 24.90 | 24.43 | 24.73 | 23.82 | 514,300 |
03 Jan 2024 | 24.87 | 24.93 | 24.51 | 24.63 | 23.72 | 274,135 |
02 Jan 2024 | 24.74 | 25.00 | 24.70 | 24.78 | 23.86 | 239,928 |
29 Dec 2023 | 24.89 | 25.03 | 24.68 | 24.74 | 23.82 | 65,683 |
28 Dec 2023 | 24.75 | 24.99 | 24.78 | 24.88 | 23.96 | 71,537 |
27 Dec 2023 | 24.74 | 24.95 | 24.75 | 24.87 | 23.94 | 154,044 |
22 Dec 2023 | 24.70 | 24.85 | 24.67 | 24.73 | 23.81 | 374,242 |
21 Dec 2023 | 24.55 | 24.76 | 24.40 | 24.70 | 23.78 | 732,558 |
20 Dec 2023 | 24.80 | 24.89 | 24.45 | 24.79 | 23.87 | 394,159 |
19 Dec 2023 | 24.41 | 24.78 | 24.28 | 24.60 | 23.69 | 976,264 |
18 Dec 2023 | 24.29 | 24.60 | 24.11 | 24.43 | 23.52 | 934,007 |
15 Dec 2023 | 24.70 | 25.04 | 24.28 | 24.41 | 23.51 | 441,934 |
14 Dec 2023 | 23.95 | 24.95 | 23.51 | 24.75 | 23.83 | 597,759 |
13 Dec 2023 | 23.50 | 23.78 | 23.32 | 23.47 | 22.60 | 543,361 |
12 Dec 2023 | 23.61 | 23.81 | 23.37 | 23.47 | 22.60 | 254,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |