Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.24 | 25.48 | 25.24 | 25.52 | 25.52 | 119,683 |
20 May 2024 | 25.46 | 25.50 | 25.32 | 25.32 | 25.32 | 352,086 |
17 May 2024 | 25.50 | 25.56 | 25.30 | 25.46 | 25.46 | 434,789 |
16 May 2024 | 25.58 | 25.64 | 25.36 | 25.64 | 25.64 | 428,451 |
15 May 2024 | 25.40 | 25.70 | 25.40 | 25.62 | 25.62 | 551,013 |
14 May 2024 | 25.40 | 25.60 | 25.30 | 25.32 | 25.32 | 397,101 |
13 May 2024 | 25.42 | 25.56 | 25.34 | 25.42 | 25.42 | 337,626 |
10 May 2024 | 25.24 | 25.58 | 25.24 | 25.44 | 25.44 | 458,355 |
09 May 2024 | 25.24 | 25.46 | 25.18 | 25.24 | 25.24 | 445,325 |
08 May 2024 | 25.44 | 25.54 | 25.18 | 25.28 | 25.28 | 444,623 |
07 May 2024 | 25.18 | 25.50 | 25.18 | 25.40 | 25.40 | 600,406 |
06 May 2024 | 25.42 | 25.48 | 24.96 | 25.06 | 25.06 | 812,486 |
03 May 2024 | 25.54 | 25.90 | 25.38 | 25.42 | 25.42 | 820,971 |
02 May 2024 | 25.12 | 25.50 | 25.12 | 25.42 | 25.42 | 588,587 |
30 Apr 2024 | 25.16 | 25.36 | 25.10 | 25.26 | 25.26 | 783,384 |
29 Apr 2024 | 25.04 | 25.34 | 25.04 | 25.14 | 25.14 | 508,587 |
26 Apr 2024 | 24.96 | 25.16 | 24.90 | 25.02 | 25.02 | 621,641 |
25 Apr 2024 | 24.96 | 25.24 | 24.70 | 24.84 | 24.84 | 632,827 |
24 Apr 2024 | 25.02 | 25.06 | 24.84 | 24.98 | 24.98 | 475,776 |
23 Apr 2024 | 24.94 | 25.10 | 24.94 | 24.98 | 24.98 | 643,472 |
22 Apr 2024 | 24.76 | 24.96 | 24.70 | 24.84 | 24.84 | 628,982 |
19 Apr 2024 | 24.32 | 24.62 | 24.24 | 24.60 | 24.60 | 504,224 |
18 Apr 2024 | 24.08 | 24.46 | 24.06 | 24.36 | 24.36 | 736,729 |
17 Apr 2024 | 23.94 | 24.42 | 23.94 | 24.04 | 24.04 | 680,263 |
16 Apr 2024 | 23.86 | 23.92 | 23.62 | 23.92 | 23.92 | 1,351,049 |
15 Apr 2024 | 24.10 | 24.26 | 23.92 | 24.02 | 24.02 | 677,865 |
12 Apr 2024 | 23.96 | 23.98 | 23.72 | 23.82 | 23.82 | 341,235 |
11 Apr 2024 | 23.58 | 23.90 | 23.50 | 23.76 | 23.76 | 604,647 |
10 Apr 2024 | 23.92 | 24.12 | 23.56 | 23.68 | 23.68 | 585,364 |
09 Apr 2024 | 23.52 | 23.94 | 23.50 | 23.82 | 23.82 | 695,404 |
08 Apr 2024 | 23.50 | 23.70 | 23.42 | 23.60 | 23.60 | 459,253 |
05 Apr 2024 | 23.38 | 23.48 | 23.24 | 23.48 | 23.48 | 590,436 |
04 Apr 2024 | 23.36 | 23.68 | 23.28 | 23.58 | 23.58 | 588,409 |
03 Apr 2024 | 23.68 | 23.76 | 23.28 | 23.32 | 23.32 | 730,421 |
02 Apr 2024 | 23.96 | 24.08 | 23.66 | 23.72 | 23.72 | 730,377 |
28 Mar 2024 | 24.00 | 24.05 | 23.85 | 24.00 | 24.00 | 599,427 |
27 Mar 2024 | 23.82 | 23.94 | 23.68 | 23.92 | 23.92 | 492,217 |
26 Mar 2024 | 23.74 | 23.89 | 23.55 | 23.80 | 23.80 | 645,121 |
25 Mar 2024 | 23.44 | 23.74 | 23.42 | 23.74 | 23.74 | 535,149 |
22 Mar 2024 | 23.45 | 23.72 | 23.43 | 23.50 | 23.50 | 467,678 |
22 Mar 2024 | 0.9 Dividend | |||||
21 Mar 2024 | 24.31 | 24.42 | 24.19 | 24.22 | 23.32 | 805,683 |
20 Mar 2024 | 23.83 | 24.08 | 23.83 | 24.02 | 23.13 | 354,040 |
19 Mar 2024 | 23.87 | 23.98 | 23.79 | 23.88 | 22.99 | 502,644 |
18 Mar 2024 | 23.65 | 23.89 | 23.60 | 23.83 | 22.94 | 446,763 |
15 Mar 2024 | 23.82 | 23.88 | 23.63 | 23.64 | 22.76 | 1,077,287 |
14 Mar 2024 | 23.98 | 24.12 | 23.71 | 23.79 | 22.91 | 739,047 |
13 Mar 2024 | 24.02 | 24.19 | 23.88 | 23.93 | 23.04 | 515,317 |
12 Mar 2024 | 24.02 | 24.30 | 23.94 | 23.94 | 23.05 | 477,344 |
11 Mar 2024 | 23.68 | 23.99 | 23.66 | 23.99 | 23.10 | 703,586 |
08 Mar 2024 | 23.55 | 23.90 | 23.36 | 23.74 | 22.86 | 401,140 |
07 Mar 2024 | 23.45 | 23.90 | 23.38 | 23.47 | 22.60 | 623,840 |
06 Mar 2024 | 23.43 | 23.87 | 23.43 | 23.53 | 22.66 | 624,446 |
05 Mar 2024 | 23.43 | 23.50 | 23.29 | 23.46 | 22.59 | 553,884 |
04 Mar 2024 | 23.55 | 23.63 | 23.28 | 23.45 | 22.58 | 493,312 |
01 Mar 2024 | 23.54 | 23.67 | 23.29 | 23.48 | 22.61 | 607,599 |
29 Feb 2024 | 23.58 | 23.86 | 23.48 | 23.48 | 22.61 | 1,454,972 |
28 Feb 2024 | 24.12 | 24.17 | 23.32 | 23.56 | 22.68 | 1,020,395 |
27 Feb 2024 | 24.01 | 24.38 | 24.01 | 24.14 | 23.24 | 525,001 |
26 Feb 2024 | 24.02 | 24.26 | 24.00 | 24.05 | 23.16 | 570,912 |
23 Feb 2024 | 23.92 | 24.10 | 23.89 | 24.02 | 23.13 | 419,450 |
22 Feb 2024 | 23.90 | 24.14 | 23.74 | 23.93 | 23.04 | 770,689 |
21 Feb 2024 | 23.70 | 24.09 | 23.70 | 23.90 | 23.01 | 683,772 |
20 Feb 2024 | 23.68 | 23.70 | 23.48 | 23.70 | 22.82 | 411,062 |
19 Feb 2024 | 23.64 | 23.89 | 23.54 | 23.78 | 22.90 | 510,545 |
16 Feb 2024 | 23.44 | 23.82 | 23.24 | 23.68 | 22.80 | 849,140 |
15 Feb 2024 | 23.06 | 23.51 | 22.78 | 23.36 | 22.49 | 1,323,391 |
14 Feb 2024 | 23.07 | 23.09 | 22.69 | 22.69 | 21.85 | 944,531 |
13 Feb 2024 | 23.44 | 23.52 | 22.89 | 23.07 | 22.21 | 716,757 |
12 Feb 2024 | 23.38 | 23.63 | 23.38 | 23.43 | 22.56 | 634,075 |
09 Feb 2024 | 23.40 | 23.52 | 23.09 | 23.27 | 22.41 | 770,763 |
08 Feb 2024 | 23.62 | 23.74 | 23.41 | 23.41 | 22.54 | 668,644 |
07 Feb 2024 | 23.73 | 23.82 | 23.52 | 23.57 | 22.69 | 604,309 |
06 Feb 2024 | 23.71 | 23.85 | 23.62 | 23.75 | 22.87 | 774,631 |
05 Feb 2024 | 23.52 | 23.81 | 23.52 | 23.61 | 22.73 | 382,889 |
02 Feb 2024 | 23.79 | 23.93 | 23.50 | 23.54 | 22.67 | 484,132 |
01 Feb 2024 | 23.90 | 23.92 | 23.52 | 23.68 | 22.80 | 1,021,080 |
31 Jan 2024 | 24.14 | 24.18 | 24.05 | 24.09 | 23.19 | 485,201 |
30 Jan 2024 | 24.07 | 24.27 | 23.86 | 24.03 | 23.14 | 652,946 |
29 Jan 2024 | 23.86 | 23.86 | 23.60 | 23.80 | 22.92 | 454,680 |
26 Jan 2024 | 23.70 | 23.94 | 23.49 | 23.82 | 22.93 | 683,717 |
25 Jan 2024 | 23.45 | 23.67 | 23.39 | 23.64 | 22.76 | 492,346 |
24 Jan 2024 | 23.55 | 23.69 | 23.48 | 23.54 | 22.67 | 724,485 |
23 Jan 2024 | 23.70 | 23.70 | 23.31 | 23.37 | 22.50 | 619,475 |
22 Jan 2024 | 23.70 | 23.97 | 23.58 | 23.66 | 22.78 | 653,797 |
19 Jan 2024 | 23.82 | 23.89 | 23.48 | 23.67 | 22.79 | 635,267 |
18 Jan 2024 | 23.85 | 23.88 | 23.55 | 23.71 | 22.83 | 537,382 |
17 Jan 2024 | 24.00 | 24.01 | 23.57 | 23.82 | 22.93 | 950,897 |
16 Jan 2024 | 24.20 | 24.38 | 24.07 | 24.20 | 23.30 | 407,736 |
15 Jan 2024 | 24.39 | 24.46 | 24.25 | 24.27 | 23.37 | 325,153 |
12 Jan 2024 | 24.61 | 24.82 | 23.99 | 24.16 | 23.26 | 933,687 |
11 Jan 2024 | 24.66 | 24.76 | 24.48 | 24.48 | 23.57 | 687,199 |
10 Jan 2024 | 24.70 | 24.90 | 24.53 | 24.53 | 23.62 | 535,666 |
09 Jan 2024 | 24.87 | 24.90 | 24.65 | 24.76 | 23.84 | 472,656 |
08 Jan 2024 | 24.68 | 24.85 | 24.31 | 24.85 | 23.93 | 437,376 |
05 Jan 2024 | 24.64 | 24.77 | 24.42 | 24.77 | 23.85 | 427,659 |
04 Jan 2024 | 24.61 | 24.91 | 24.55 | 24.72 | 23.80 | 446,356 |
03 Jan 2024 | 24.76 | 24.89 | 24.50 | 24.66 | 23.74 | 664,073 |
02 Jan 2024 | 24.74 | 24.96 | 24.70 | 24.76 | 23.84 | 370,740 |
29 Dec 2023 | 24.79 | 24.90 | 24.68 | 24.68 | 23.76 | 329,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |