Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 25.43 | 26.38 | 25.40 | 26.06 | 26.06 | 81,979 |
17 May 2024 | 25.82 | 25.89 | 25.37 | 25.38 | 25.38 | 38,744 |
16 May 2024 | 25.55 | 25.89 | 25.53 | 25.85 | 25.85 | 454,410 |
15 May 2024 | 25.33 | 25.68 | 25.11 | 25.55 | 25.55 | 459,844 |
14 May 2024 | 24.53 | 25.33 | 24.57 | 25.29 | 25.29 | 10,385 |
13 May 2024 | 24.17 | 24.57 | 24.02 | 24.21 | 24.21 | 2,327,541 |
10 May 2024 | 24.22 | 24.65 | 24.16 | 24.33 | 24.33 | 57,001 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 23.73 | 24.19 | 23.70 | 24.11 | 24.11 | 51,597 |
07 May 2024 | 23.72 | 23.83 | 23.56 | 23.75 | 23.75 | 8,910 |
03 May 2024 | 23.33 | 23.61 | 23.29 | 23.43 | 23.43 | 21,946 |
02 May 2024 | 23.34 | 23.38 | 23.15 | 23.29 | 23.29 | 9,074 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 23.67 | 23.81 | 23.44 | 23.46 | 23.46 | 11,888 |
29 Apr 2024 | 23.14 | 23.82 | 23.11 | 23.54 | 23.54 | 100,630 |
26 Apr 2024 | 23.13 | 23.43 | 22.98 | 22.98 | 22.98 | 1,638,005 |
25 Apr 2024 | 23.89 | 23.95 | 22.83 | 23.42 | 23.42 | 357,700 |
24 Apr 2024 | 24.95 | 25.17 | 23.33 | 24.34 | 24.34 | 201,019 |
23 Apr 2024 | 24.75 | 24.91 | 24.37 | 24.58 | 24.58 | 111,337 |
22 Apr 2024 | 25.24 | 25.35 | 24.49 | 24.60 | 24.60 | 54,318 |
19 Apr 2024 | 24.85 | 25.17 | 24.61 | 24.85 | 24.85 | 41,147 |
18 Apr 2024 | 25.08 | 25.11 | 24.88 | 25.04 | 25.04 | 69,095 |
17 Apr 2024 | 24.78 | 25.18 | 24.74 | 24.96 | 24.96 | 73,296 |
16 Apr 2024 | 25.22 | 25.33 | 24.53 | 24.74 | 24.74 | 29,015 |
15 Apr 2024 | 25.50 | 25.89 | 25.52 | 25.64 | 25.64 | 22,710 |
12 Apr 2024 | 25.52 | 26.00 | 25.07 | 25.94 | 25.94 | 68,677 |
11 Apr 2024 | 25.72 | 25.75 | 25.05 | 25.28 | 25.28 | 52,230 |
10 Apr 2024 | 26.25 | 26.82 | 25.84 | 26.00 | 26.00 | 23,388 |
09 Apr 2024 | 26.33 | 26.54 | 26.05 | 26.34 | 26.34 | 64,658 |
08 Apr 2024 | 25.85 | 26.63 | 25.80 | 25.95 | 25.95 | 18,610 |
05 Apr 2024 | 25.20 | 25.86 | 25.46 | 25.86 | 25.86 | 60,882 |
04 Apr 2024 | 24.25 | 25.51 | 24.13 | 25.51 | 25.51 | 46,240 |
03 Apr 2024 | 24.42 | 24.35 | 23.94 | 24.12 | 24.12 | 49,271 |
02 Apr 2024 | 24.43 | 24.90 | 24.23 | 24.41 | 24.41 | 451,216 |
28 Mar 2024 | 24.90 | 24.94 | 24.31 | 24.39 | 24.39 | 128,747 |
27 Mar 2024 | 23.89 | 25.17 | 23.89 | 24.82 | 24.82 | 822,551 |
26 Mar 2024 | 24.16 | 24.18 | 23.50 | 23.73 | 23.73 | 2,180,044 |
25 Mar 2024 | 24.16 | 24.46 | 23.94 | 24.07 | 24.07 | 106,564 |
25 Mar 2024 | 0.68 Dividend | |||||
22 Mar 2024 | 25.29 | 25.54 | 24.35 | 24.81 | 24.13 | 197,638 |
21 Mar 2024 | 25.31 | 25.72 | 25.12 | 25.34 | 24.64 | 149,241 |
20 Mar 2024 | 25.17 | 25.16 | 24.76 | 25.00 | 24.32 | 17,162 |
19 Mar 2024 | 25.11 | 25.31 | 25.05 | 25.25 | 24.56 | 55,188 |
18 Mar 2024 | 25.18 | 25.44 | 24.98 | 25.04 | 24.35 | 36,101 |
15 Mar 2024 | 24.77 | 25.27 | 24.82 | 25.22 | 24.53 | 42,523 |
14 Mar 2024 | 24.91 | 25.26 | 24.78 | 24.78 | 24.10 | 61,970 |
13 Mar 2024 | 24.77 | 24.89 | 24.71 | 24.80 | 24.12 | 36,427 |
12 Mar 2024 | 24.54 | 24.82 | 24.42 | 24.63 | 23.96 | 26,875 |
11 Mar 2024 | 24.70 | 24.70 | 24.42 | 24.56 | 23.89 | 214,121 |
08 Mar 2024 | 24.53 | 24.95 | 24.25 | 24.68 | 24.00 | 6,406 |
07 Mar 2024 | 24.02 | 24.67 | 23.81 | 23.89 | 23.23 | 73,085 |
06 Mar 2024 | 24.11 | 24.22 | 23.99 | 24.15 | 23.49 | 78,962 |
05 Mar 2024 | 23.92 | 24.29 | 23.88 | 24.20 | 23.54 | 24,826 |
04 Mar 2024 | 24.46 | 24.44 | 23.90 | 24.23 | 23.56 | 13,004 |
01 Mar 2024 | 24.24 | 24.44 | 23.96 | 24.15 | 23.49 | 78,478 |
29 Feb 2024 | 24.56 | 24.57 | 23.56 | 24.20 | 23.54 | 151,320 |
28 Feb 2024 | 24.49 | 24.60 | 24.25 | 24.48 | 23.81 | 46,968 |
27 Feb 2024 | 24.25 | 24.54 | 24.20 | 24.40 | 23.73 | 25,262 |
26 Feb 2024 | 24.40 | 24.35 | 24.15 | 24.23 | 23.56 | 43,560 |
23 Feb 2024 | 24.66 | 24.60 | 24.34 | 24.39 | 23.73 | 104,589 |
22 Feb 2024 | 25.14 | 25.17 | 24.54 | 24.59 | 23.91 | 13,982 |
21 Feb 2024 | 24.76 | 25.08 | 24.68 | 24.82 | 24.14 | 34,026 |
20 Feb 2024 | 25.11 | 25.05 | 24.28 | 24.82 | 24.14 | 40,757 |
19 Feb 2024 | 25.83 | 25.87 | 25.15 | 25.15 | 24.46 | 19,062 |
16 Feb 2024 | 25.44 | 26.17 | 25.36 | 25.65 | 24.95 | 31,826 |
15 Feb 2024 | 25.55 | 25.72 | 25.32 | 25.66 | 24.96 | 36,033 |
14 Feb 2024 | 25.07 | 25.50 | 24.84 | 25.19 | 24.50 | 33,972 |
13 Feb 2024 | 25.75 | 25.76 | 24.70 | 25.09 | 24.41 | 301,691 |
12 Feb 2024 | 25.86 | 26.33 | 25.76 | 26.09 | 25.37 | 31,122 |
09 Feb 2024 | 25.68 | 25.83 | 25.55 | 25.67 | 24.96 | 102,319 |
08 Feb 2024 | 26.24 | 26.42 | 25.05 | 25.65 | 24.94 | 161,290 |
07 Feb 2024 | 25.97 | 27.75 | 25.37 | 26.13 | 25.41 | 129,747 |
06 Feb 2024 | 25.76 | 25.96 | 25.57 | 25.96 | 25.25 | 45,936 |
05 Feb 2024 | 26.30 | 26.42 | 25.62 | 25.83 | 25.12 | 67,009 |
02 Feb 2024 | 26.39 | 26.50 | 26.27 | 26.30 | 25.58 | 21,777 |
01 Feb 2024 | 26.26 | 26.62 | 26.21 | 26.26 | 25.54 | 54,782 |
31 Jan 2024 | 26.33 | 26.52 | 26.05 | 26.24 | 25.52 | 65,952 |
30 Jan 2024 | 25.92 | 26.49 | 25.93 | 26.22 | 25.50 | 95,178 |
29 Jan 2024 | 25.71 | 25.83 | 25.31 | 25.53 | 24.83 | 42,249 |
26 Jan 2024 | 25.62 | 25.80 | 25.44 | 25.74 | 25.03 | 41,071 |
25 Jan 2024 | 25.85 | 26.05 | 25.55 | 25.75 | 25.05 | 16,914 |
24 Jan 2024 | 26.16 | 26.43 | 26.00 | 26.00 | 25.29 | 30,079 |
23 Jan 2024 | 25.56 | 26.05 | 25.53 | 25.88 | 25.17 | 84,249 |
22 Jan 2024 | 25.37 | 25.64 | 25.18 | 25.25 | 24.56 | 20,908 |
19 Jan 2024 | 25.29 | 25.50 | 25.12 | 25.17 | 24.48 | 74,495 |
18 Jan 2024 | 24.98 | 25.26 | 24.87 | 25.19 | 24.50 | 48,730 |
17 Jan 2024 | 24.87 | 24.95 | 24.72 | 24.93 | 24.25 | 62,567 |
16 Jan 2024 | 25.22 | 25.31 | 24.98 | 25.26 | 24.57 | 32,357 |
15 Jan 2024 | 25.50 | 25.64 | 25.33 | 25.49 | 24.79 | 72,546 |
12 Jan 2024 | 25.36 | 25.61 | 25.30 | 25.52 | 24.82 | 53,076 |
11 Jan 2024 | 25.36 | 25.63 | 25.20 | 25.29 | 24.59 | 59,482 |
10 Jan 2024 | 25.35 | 25.37 | 24.97 | 25.14 | 24.45 | 54,827 |
09 Jan 2024 | 25.28 | 25.94 | 25.17 | 25.39 | 24.70 | 50,091 |
08 Jan 2024 | 24.86 | 25.23 | 24.55 | 25.16 | 24.47 | 30,261 |
05 Jan 2024 | 25.35 | 25.38 | 24.63 | 24.80 | 24.12 | 32,283 |
04 Jan 2024 | 25.17 | 25.49 | 25.14 | 25.46 | 24.76 | 59,039 |
03 Jan 2024 | 25.94 | 26.05 | 25.08 | 25.20 | 24.51 | 56,996 |
02 Jan 2024 | 26.28 | 26.78 | 25.95 | 25.99 | 25.28 | 52,210 |
29 Dec 2023 | 26.31 | 26.44 | 26.00 | 26.23 | 25.51 | 43,667 |
28 Dec 2023 | 26.80 | 26.86 | 26.17 | 26.43 | 25.71 | 35,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |