Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.70 | 23.98 | 23.60 | 23.86 | 23.86 | 741,710 |
30 Apr 2024 | 23.96 | 24.06 | 23.70 | 23.72 | 23.72 | 880,921 |
29 Apr 2024 | 23.40 | 24.10 | 23.38 | 23.94 | 23.94 | 673,784 |
26 Apr 2024 | 23.26 | 23.62 | 23.26 | 23.36 | 23.36 | 495,872 |
25 Apr 2024 | 23.80 | 23.82 | 23.28 | 23.38 | 23.38 | 675,708 |
24 Apr 2024 | 23.66 | 23.96 | 23.52 | 23.92 | 23.92 | 1,189,674 |
23 Apr 2024 | 23.22 | 23.80 | 23.16 | 23.72 | 23.72 | 1,211,791 |
22 Apr 2024 | 23.30 | 23.36 | 22.96 | 23.30 | 23.30 | 1,012,105 |
19 Apr 2024 | 23.00 | 23.10 | 22.76 | 22.96 | 22.96 | 884,552 |
18 Apr 2024 | 23.74 | 23.96 | 22.84 | 22.90 | 22.90 | 2,341,535 |
17 Apr 2024 | 22.00 | 22.94 | 21.76 | 22.84 | 22.84 | 3,065,079 |
16 Apr 2024 | 21.30 | 22.74 | 21.22 | 21.52 | 21.52 | 4,397,552 |
15 Apr 2024 | 20.90 | 21.10 | 20.70 | 20.82 | 20.82 | 1,730,715 |
12 Apr 2024 | 20.50 | 21.24 | 20.30 | 20.82 | 20.82 | 1,797,126 |
11 Apr 2024 | 20.30 | 20.92 | 20.24 | 20.46 | 20.46 | 1,692,664 |
10 Apr 2024 | 20.30 | 21.16 | 19.77 | 20.36 | 20.36 | 3,432,342 |
09 Apr 2024 | 20.22 | 20.36 | 20.00 | 20.28 | 20.28 | 1,239,534 |
08 Apr 2024 | 19.90 | 20.22 | 19.70 | 20.14 | 20.14 | 1,529,919 |
05 Apr 2024 | 20.20 | 20.30 | 19.94 | 19.96 | 19.96 | 1,163,902 |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 20.40 | 20.66 | 20.30 | 20.62 | 20.22 | 1,027,106 |
03 Apr 2024 | 20.28 | 20.44 | 20.12 | 20.40 | 20.00 | 783,071 |
02 Apr 2024 | 20.18 | 20.46 | 20.16 | 20.30 | 19.91 | 2,026,098 |
28 Mar 2024 | 20.18 | 20.22 | 19.98 | 20.10 | 19.71 | 839,978 |
27 Mar 2024 | 20.08 | 20.14 | 19.82 | 20.14 | 19.75 | 675,019 |
26 Mar 2024 | 19.81 | 20.14 | 19.68 | 20.04 | 19.65 | 610,482 |
25 Mar 2024 | 19.70 | 19.88 | 19.65 | 19.85 | 19.46 | 461,276 |
22 Mar 2024 | 19.84 | 19.94 | 19.66 | 19.69 | 19.31 | 429,095 |
21 Mar 2024 | 19.89 | 20.06 | 19.75 | 19.79 | 19.41 | 445,854 |
20 Mar 2024 | 20.08 | 20.10 | 19.82 | 19.90 | 19.51 | 488,167 |
19 Mar 2024 | 19.75 | 20.12 | 19.67 | 20.10 | 19.71 | 597,493 |
18 Mar 2024 | 20.16 | 20.18 | 19.65 | 19.72 | 19.34 | 802,732 |
15 Mar 2024 | 19.80 | 20.20 | 19.73 | 20.16 | 19.77 | 2,680,618 |
14 Mar 2024 | 19.60 | 19.89 | 19.58 | 19.73 | 19.35 | 618,244 |
13 Mar 2024 | 19.77 | 19.84 | 19.51 | 19.54 | 19.16 | 858,048 |
12 Mar 2024 | 20.42 | 20.44 | 19.68 | 19.70 | 19.32 | 1,047,765 |
11 Mar 2024 | 20.52 | 20.70 | 20.26 | 20.32 | 19.93 | 712,643 |
08 Mar 2024 | 20.86 | 20.88 | 20.34 | 20.42 | 20.02 | 912,565 |
07 Mar 2024 | 20.68 | 21.10 | 20.66 | 20.86 | 20.46 | 508,612 |
06 Mar 2024 | 20.88 | 21.18 | 20.70 | 20.74 | 20.34 | 920,008 |
05 Mar 2024 | 20.50 | 21.00 | 20.38 | 20.88 | 20.47 | 817,103 |
04 Mar 2024 | 21.08 | 21.10 | 20.40 | 20.46 | 20.06 | 1,241,248 |
01 Mar 2024 | 21.94 | 22.10 | 21.02 | 21.10 | 20.69 | 1,204,257 |
29 Feb 2024 | 22.06 | 22.46 | 21.88 | 21.88 | 21.46 | 18,677,445 |
28 Feb 2024 | 22.22 | 22.22 | 21.66 | 21.92 | 21.49 | 1,125,077 |
27 Feb 2024 | 22.28 | 22.52 | 21.90 | 22.32 | 21.89 | 879,728 |
26 Feb 2024 | 22.98 | 23.06 | 22.32 | 22.48 | 22.04 | 687,641 |
23 Feb 2024 | 23.10 | 23.14 | 22.98 | 23.14 | 22.69 | 437,113 |
22 Feb 2024 | 23.20 | 23.20 | 22.94 | 23.10 | 22.65 | 575,218 |
21 Feb 2024 | 22.96 | 23.16 | 22.94 | 23.16 | 22.71 | 453,045 |
20 Feb 2024 | 22.84 | 23.10 | 22.74 | 23.02 | 22.57 | 395,706 |
19 Feb 2024 | 22.92 | 23.10 | 22.72 | 22.90 | 22.46 | 407,052 |
16 Feb 2024 | 23.26 | 23.30 | 22.78 | 22.94 | 22.49 | 473,636 |
15 Feb 2024 | 23.28 | 23.38 | 23.12 | 23.22 | 22.77 | 359,235 |
14 Feb 2024 | 23.34 | 23.50 | 23.26 | 23.26 | 22.81 | 320,457 |
13 Feb 2024 | 23.40 | 23.58 | 23.16 | 23.42 | 22.97 | 517,544 |
12 Feb 2024 | 23.38 | 23.76 | 23.38 | 23.60 | 23.14 | 354,715 |
09 Feb 2024 | 23.60 | 23.70 | 23.10 | 23.32 | 22.87 | 660,290 |
08 Feb 2024 | 23.54 | 23.94 | 23.52 | 23.64 | 23.18 | 337,864 |
07 Feb 2024 | 24.12 | 24.18 | 23.46 | 23.58 | 23.12 | 663,708 |
06 Feb 2024 | 24.40 | 24.46 | 24.00 | 24.14 | 23.67 | 316,281 |
05 Feb 2024 | 24.28 | 24.70 | 24.28 | 24.50 | 24.02 | 373,936 |
02 Feb 2024 | 24.74 | 24.86 | 24.32 | 24.34 | 23.87 | 290,888 |
01 Feb 2024 | 24.84 | 24.98 | 24.60 | 24.66 | 24.18 | 365,123 |
31 Jan 2024 | 25.06 | 25.16 | 24.88 | 25.00 | 24.52 | 362,084 |
30 Jan 2024 | 25.00 | 25.20 | 24.96 | 25.00 | 24.52 | 276,629 |
29 Jan 2024 | 25.10 | 25.16 | 24.76 | 25.08 | 24.59 | 337,424 |
26 Jan 2024 | 25.38 | 25.48 | 25.08 | 25.18 | 24.69 | 248,272 |
25 Jan 2024 | 25.52 | 25.56 | 25.22 | 25.32 | 24.83 | 211,544 |
24 Jan 2024 | 26.00 | 26.00 | 25.56 | 25.56 | 25.06 | 191,195 |
23 Jan 2024 | 26.04 | 26.16 | 25.70 | 25.70 | 25.20 | 330,782 |
22 Jan 2024 | 25.32 | 26.02 | 25.24 | 25.96 | 25.46 | 545,974 |
19 Jan 2024 | 25.86 | 25.92 | 25.22 | 25.30 | 24.81 | 383,203 |
18 Jan 2024 | 26.06 | 26.12 | 25.66 | 25.74 | 25.24 | 346,938 |
17 Jan 2024 | 26.50 | 26.50 | 25.88 | 26.12 | 25.61 | 383,173 |
16 Jan 2024 | 27.04 | 27.04 | 26.66 | 26.72 | 26.20 | 163,007 |
15 Jan 2024 | 27.08 | 27.20 | 27.00 | 27.12 | 26.59 | 231,219 |
12 Jan 2024 | 26.90 | 27.20 | 26.90 | 27.18 | 26.65 | 170,055 |
11 Jan 2024 | 27.00 | 27.06 | 26.82 | 26.90 | 26.38 | 295,923 |
10 Jan 2024 | 26.92 | 27.02 | 26.88 | 26.92 | 26.40 | 343,205 |
09 Jan 2024 | 27.04 | 27.10 | 26.92 | 27.00 | 26.48 | 295,097 |
08 Jan 2024 | 26.94 | 27.08 | 26.80 | 27.04 | 26.52 | 202,302 |
05 Jan 2024 | 26.96 | 27.12 | 26.82 | 27.06 | 26.54 | 276,531 |
04 Jan 2024 | 26.80 | 27.10 | 26.80 | 27.10 | 26.57 | 601,158 |
03 Jan 2024 | 26.92 | 27.10 | 26.64 | 26.76 | 26.24 | 490,915 |
02 Jan 2024 | 27.00 | 27.18 | 26.86 | 27.02 | 26.50 | 354,143 |
29 Dec 2023 | 26.98 | 27.04 | 26.88 | 27.00 | 26.48 | 217,750 |
28 Dec 2023 | 27.00 | 27.02 | 26.84 | 26.90 | 26.38 | 177,787 |
27 Dec 2023 | 27.12 | 27.14 | 26.88 | 27.00 | 26.48 | 165,165 |
22 Dec 2023 | 27.00 | 27.16 | 26.98 | 27.08 | 26.55 | 119,772 |
21 Dec 2023 | 26.96 | 27.10 | 26.94 | 27.00 | 26.48 | 197,134 |
20 Dec 2023 | 27.06 | 27.12 | 26.94 | 27.08 | 26.55 | 275,197 |
19 Dec 2023 | 27.26 | 27.28 | 26.94 | 27.00 | 26.48 | 332,232 |
18 Dec 2023 | 27.62 | 27.62 | 27.18 | 27.22 | 26.69 | 293,669 |
15 Dec 2023 | 28.06 | 28.14 | 27.52 | 27.76 | 27.22 | 933,363 |
14 Dec 2023 | 28.26 | 28.44 | 27.90 | 28.08 | 27.54 | 342,200 |
13 Dec 2023 | 27.80 | 28.02 | 27.72 | 28.00 | 27.46 | 250,245 |
12 Dec 2023 | 27.86 | 28.10 | 27.78 | 27.80 | 27.26 | 295,312 |
11 Dec 2023 | 28.04 | 28.10 | 27.52 | 27.86 | 27.32 | 219,098 |
08 Dec 2023 | 27.78 | 28.12 | 27.78 | 28.12 | 27.57 | 251,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |