Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21.80
+0.46
+(2.16%)
At close: March 13 at 6:08:01 PM GMT+3
Currency in TRY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 13, 2025 | 21.50 | 22.04 | 21.48 | 21.80 | 21.80 | 2,769,020 |
Mar 12, 2025 | 21.66 | 21.88 | 20.90 | 21.34 | 21.34 | 5,692,676 |
Mar 11, 2025 | 21.38 | 22.20 | 21.30 | 22.04 | 22.04 | 2,193,477 |
Mar 10, 2025 | 21.80 | 22.24 | 21.80 | 21.94 | 21.94 | 1,698,870 |
Mar 7, 2025 | 21.42 | 21.92 | 21.20 | 21.92 | 21.92 | 2,599,435 |
Mar 6, 2025 | 21.00 | 21.50 | 20.92 | 21.48 | 21.48 | 3,218,533 |
Mar 5, 2025 | 20.60 | 21.00 | 20.48 | 20.90 | 20.90 | 3,351,764 |
Mar 4, 2025 | 19.77 | 20.50 | 19.77 | 20.42 | 20.42 | 2,944,460 |
Mar 3, 2025 | 20.18 | 20.30 | 19.96 | 20.00 | 20.00 | 2,391,138 |
Feb 28, 2025 | 20.42 | 20.48 | 19.98 | 19.99 | 19.99 | 2,133,174 |
Feb 27, 2025 | 20.16 | 20.50 | 20.00 | 20.36 | 20.36 | 2,588,111 |
Feb 26, 2025 | 20.48 | 20.48 | 19.72 | 20.16 | 20.16 | 2,915,925 |
Feb 25, 2025 | 21.04 | 21.12 | 20.18 | 20.18 | 20.18 | 3,381,914 |
Feb 24, 2025 | 21.32 | 21.40 | 20.98 | 21.00 | 21.00 | 1,779,200 |
Feb 21, 2025 | 21.82 | 21.82 | 20.94 | 21.24 | 21.24 | 2,385,365 |
Feb 20, 2025 | 21.30 | 21.86 | 21.20 | 21.82 | 21.82 | 2,411,029 |
Feb 19, 2025 | 21.74 | 21.90 | 21.20 | 21.20 | 21.20 | 2,281,270 |
Feb 18, 2025 | 22.12 | 22.14 | 21.48 | 21.72 | 21.72 | 2,506,436 |
Feb 17, 2025 | 22.50 | 23.06 | 22.02 | 22.12 | 22.12 | 3,860,669 |
Feb 14, 2025 | 22.14 | 22.50 | 22.00 | 22.08 | 22.08 | 2,068,771 |
Feb 13, 2025 | 21.92 | 22.14 | 21.78 | 22.14 | 22.14 | 1,676,145 |
Feb 12, 2025 | 22.42 | 22.62 | 21.66 | 21.66 | 21.66 | 2,129,793 |
Feb 11, 2025 | 22.50 | 22.60 | 21.84 | 22.40 | 22.40 | 3,105,019 |
Feb 10, 2025 | 23.06 | 23.40 | 22.44 | 22.44 | 22.44 | 2,583,268 |
Feb 7, 2025 | 22.52 | 23.10 | 22.44 | 23.06 | 23.06 | 3,685,964 |
Feb 6, 2025 | 22.56 | 22.92 | 22.44 | 22.46 | 22.46 | 3,206,678 |
Feb 5, 2025 | 23.44 | 23.46 | 21.30 | 22.40 | 22.40 | 2,798,662 |
Feb 4, 2025 | 23.00 | 23.38 | 22.98 | 23.02 | 23.02 | 2,380,551 |
Feb 3, 2025 | 23.20 | 23.30 | 22.52 | 22.96 | 22.96 | 2,886,269 |
Jan 31, 2025 | 23.76 | 23.86 | 22.80 | 23.30 | 23.30 | 3,452,737 |
Jan 30, 2025 | 23.52 | 24.40 | 23.50 | 23.74 | 23.74 | 2,862,134 |
Jan 29, 2025 | 24.40 | 24.50 | 23.62 | 23.68 | 23.68 | 3,258,260 |
Jan 28, 2025 | 24.42 | 24.92 | 24.20 | 24.40 | 24.40 | 2,698,080 |
Jan 27, 2025 | 24.96 | 24.96 | 24.14 | 24.38 | 24.38 | 3,192,205 |
Jan 24, 2025 | 24.40 | 24.92 | 24.00 | 24.78 | 24.78 | 4,184,773 |
Jan 23, 2025 | 24.30 | 24.78 | 24.06 | 24.40 | 24.40 | 5,204,223 |
Jan 22, 2025 | 23.10 | 24.44 | 23.10 | 24.16 | 24.16 | 7,385,745 |
Jan 21, 2025 | 23.42 | 23.46 | 23.10 | 23.10 | 23.10 | 2,309,256 |
Jan 20, 2025 | 23.62 | 23.80 | 23.00 | 23.42 | 23.42 | 6,672,527 |
Jan 17, 2025 | 23.58 | 23.86 | 23.30 | 23.62 | 23.62 | 2,055,516 |
Jan 16, 2025 | 23.00 | 23.64 | 22.86 | 23.60 | 23.60 | 5,334,270 |
Jan 15, 2025 | 22.90 | 23.02 | 22.50 | 22.82 | 22.82 | 2,043,139 |
Jan 14, 2025 | 23.14 | 23.18 | 22.60 | 22.80 | 22.80 | 2,701,303 |
Jan 13, 2025 | 23.64 | 23.64 | 22.76 | 22.90 | 22.90 | 2,385,520 |
Jan 10, 2025 | 23.96 | 24.20 | 23.40 | 23.66 | 23.66 | 3,788,191 |
Jan 9, 2025 | 23.78 | 24.16 | 23.58 | 23.96 | 23.96 | 3,089,673 |
Jan 8, 2025 | 24.12 | 24.18 | 23.52 | 23.54 | 23.54 | 2,002,538 |
Jan 7, 2025 | 24.38 | 24.60 | 23.98 | 24.12 | 24.12 | 2,913,861 |
Jan 6, 2025 | 24.26 | 24.88 | 24.22 | 24.38 | 24.38 | 5,875,156 |
Jan 3, 2025 | 23.86 | 24.12 | 23.64 | 24.12 | 24.12 | 3,857,181 |
Jan 2, 2025 | 23.24 | 23.96 | 23.22 | 23.82 | 23.82 | 3,069,694 |
Dec 31, 2024 | 23.38 | 23.56 | 22.62 | 23.18 | 23.18 | 8,661,714 |
Dec 30, 2024 | 23.60 | 23.74 | 23.30 | 23.32 | 23.32 | 2,257,611 |
Dec 27, 2024 | 23.50 | 23.72 | 23.22 | 23.40 | 23.40 | 2,953,250 |
Dec 26, 2024 | 23.60 | 24.18 | 23.28 | 23.48 | 23.48 | 4,698,732 |
Dec 25, 2024 | 23.00 | 23.98 | 22.80 | 23.60 | 23.60 | 4,454,256 |
Dec 24, 2024 | 22.28 | 22.94 | 22.14 | 22.56 | 22.56 | 4,107,707 |
Dec 23, 2024 | 22.66 | 23.00 | 22.20 | 22.24 | 22.24 | 2,609,274 |
Dec 20, 2024 | 23.10 | 23.32 | 22.60 | 22.60 | 22.60 | 2,130,211 |
Dec 19, 2024 | 23.50 | 23.84 | 23.00 | 23.06 | 23.06 | 4,465,592 |
Dec 18, 2024 | 24.48 | 24.62 | 23.64 | 23.64 | 23.64 | 5,133,686 |
Dec 17, 2024 | 24.36 | 24.60 | 24.12 | 24.48 | 24.48 | 2,619,871 |
Dec 16, 2024 | 24.74 | 25.06 | 24.30 | 24.36 | 24.36 | 3,505,893 |
Dec 13, 2024 | 24.86 | 24.92 | 24.28 | 24.68 | 24.68 | 2,951,179 |
Dec 12, 2024 | 24.12 | 24.80 | 24.12 | 24.80 | 24.80 | 3,920,411 |
Dec 11, 2024 | 24.54 | 24.96 | 23.92 | 24.12 | 24.12 | 6,074,920 |
Dec 10, 2024 | 25.14 | 25.16 | 24.26 | 24.52 | 24.52 | 10,389,728 |
Dec 9, 2024 | 24.90 | 25.86 | 24.90 | 25.34 | 25.34 | 16,990,585 |
Dec 6, 2024 | 23.06 | 24.06 | 23.04 | 24.00 | 24.00 | 6,246,031 |
Dec 5, 2024 | 22.02 | 23.52 | 22.02 | 23.06 | 23.06 | 6,211,011 |
Dec 4, 2024 | 21.74 | 22.40 | 21.72 | 22.02 | 22.02 | 4,139,950 |
Dec 3, 2024 | 21.36 | 22.26 | 21.36 | 21.80 | 21.80 | 5,077,591 |
Dec 2, 2024 | 21.26 | 21.82 | 20.96 | 21.34 | 21.34 | 5,450,649 |
Nov 29, 2024 | 21.38 | 21.44 | 20.90 | 21.26 | 21.26 | 5,332,222 |
Nov 28, 2024 | 22.00 | 22.16 | 21.14 | 21.38 | 21.38 | 6,640,217 |
Nov 27, 2024 | 22.18 | 22.70 | 21.86 | 22.24 | 22.24 | 4,847,940 |
Nov 26, 2024 | 22.16 | 22.48 | 21.94 | 22.06 | 22.06 | 3,475,274 |
Nov 25, 2024 | 22.18 | 22.90 | 21.86 | 22.30 | 22.30 | 10,091,269 |
Nov 22, 2024 | 20.70 | 21.46 | 20.28 | 21.20 | 21.20 | 4,925,102 |
Nov 21, 2024 | 19.77 | 20.80 | 19.72 | 20.70 | 20.70 | 3,994,649 |
Nov 20, 2024 | 20.42 | 20.80 | 19.54 | 19.77 | 19.77 | 4,031,749 |
Nov 19, 2024 | 21.02 | 21.20 | 20.00 | 20.28 | 20.28 | 5,349,916 |
Nov 18, 2024 | 20.40 | 21.02 | 20.38 | 20.98 | 20.98 | 3,448,942 |
Nov 15, 2024 | 20.64 | 20.88 | 20.12 | 20.36 | 20.36 | 2,926,752 |
Nov 14, 2024 | 20.32 | 20.78 | 20.26 | 20.60 | 20.60 | 2,990,962 |
Nov 13, 2024 | 19.52 | 20.80 | 19.38 | 20.32 | 20.32 | 8,551,870 |
Nov 12, 2024 | 20.10 | 20.18 | 19.61 | 19.65 | 19.65 | 3,737,791 |
Nov 11, 2024 | 19.42 | 20.14 | 19.41 | 20.04 | 20.04 | 6,584,506 |
Nov 8, 2024 | 19.12 | 19.45 | 18.99 | 19.35 | 19.35 | 5,545,890 |
Nov 7, 2024 | 19.10 | 19.17 | 18.86 | 19.11 | 19.11 | 3,066,828 |
Nov 6, 2024 | 19.07 | 19.23 | 18.76 | 19.05 | 19.05 | 4,424,719 |
Nov 5, 2024 | 19.00 | 19.01 | 18.62 | 18.94 | 18.94 | 2,105,563 |
Nov 4, 2024 | 19.12 | 19.38 | 18.77 | 18.80 | 18.80 | 3,838,618 |
Nov 1, 2024 | 19.34 | 19.46 | 19.01 | 19.11 | 19.11 | 4,319,270 |
Oct 31, 2024 | 19.89 | 19.90 | 19.24 | 19.30 | 19.30 | 4,960,625 |
Oct 30, 2024 | 20.22 | 20.30 | 19.66 | 19.75 | 19.75 | 7,372,321 |
Oct 28, 2024 | 20.36 | 20.50 | 20.08 | 20.22 | 20.22 | 1,407,319 |
Oct 25, 2024 | 20.10 | 20.42 | 19.91 | 20.36 | 20.36 | 2,191,726 |
Oct 24, 2024 | 19.89 | 20.30 | 19.81 | 20.06 | 20.06 | 2,639,137 |
Oct 23, 2024 | 20.62 | 20.68 | 19.64 | 19.81 | 19.81 | 2,875,059 |
Oct 22, 2024 | 20.72 | 20.88 | 20.02 | 20.42 | 20.42 | 3,147,696 |
Oct 21, 2024 | 21.70 | 21.80 | 20.60 | 20.60 | 20.60 | 2,742,215 |
Oct 18, 2024 | 23.20 | 23.68 | 21.52 | 21.60 | 21.60 | 7,498,196 |
Oct 17, 2024 | 20.68 | 22.76 | 20.30 | 22.76 | 22.76 | 10,403,920 |
Oct 16, 2024 | 19.59 | 20.70 | 19.44 | 20.70 | 20.70 | 6,017,631 |
Oct 15, 2024 | 18.87 | 19.60 | 18.84 | 19.60 | 19.60 | 1,868,653 |
Oct 14, 2024 | 19.30 | 19.44 | 18.76 | 18.89 | 18.89 | 1,388,423 |
Oct 11, 2024 | 19.88 | 20.32 | 19.39 | 19.50 | 19.50 | 9,275,183 |
Oct 10, 2024 | 19.76 | 20.42 | 19.64 | 19.87 | 19.87 | 3,151,703 |
Oct 9, 2024 | 19.40 | 19.88 | 19.29 | 19.76 | 19.76 | 2,492,100 |
Oct 8, 2024 | 20.06 | 20.08 | 19.31 | 19.40 | 19.40 | 2,239,703 |
Oct 7, 2024 | 0.38 Dividend | |||||
Oct 7, 2024 | 19.36 | 20.50 | 19.29 | 20.06 | 20.06 | 4,321,858 |
Oct 4, 2024 | 19.50 | 19.64 | 18.89 | 19.64 | 19.26 | 2,838,540 |
Oct 3, 2024 | 19.51 | 20.12 | 19.08 | 19.08 | 18.72 | 2,802,605 |
Oct 2, 2024 | 19.81 | 20.06 | 19.01 | 19.50 | 19.13 | 1,843,059 |
Oct 1, 2024 | 21.00 | 21.08 | 18.96 | 19.98 | 19.60 | 2,366,918 |
Sep 30, 2024 | 21.50 | 21.76 | 21.00 | 21.00 | 20.60 | 2,349,077 |
Sep 27, 2024 | 20.58 | 21.46 | 20.58 | 21.44 | 21.03 | 3,097,732 |
Sep 26, 2024 | 20.84 | 21.30 | 20.52 | 20.66 | 20.27 | 2,564,531 |
Sep 25, 2024 | 21.30 | 21.50 | 20.78 | 20.82 | 20.42 | 2,629,181 |
Sep 24, 2024 | 20.68 | 21.54 | 20.44 | 21.22 | 20.81 | 3,743,751 |
Sep 23, 2024 | 21.24 | 21.50 | 20.62 | 20.66 | 20.27 | 2,981,037 |
Sep 20, 2024 | 21.20 | 21.78 | 20.92 | 21.24 | 20.83 | 5,995,680 |
Sep 19, 2024 | 20.50 | 21.50 | 20.40 | 21.20 | 20.80 | 6,283,729 |
Sep 18, 2024 | 20.42 | 20.42 | 20.00 | 20.08 | 19.70 | 1,978,474 |
Sep 17, 2024 | 20.40 | 20.60 | 20.14 | 20.32 | 19.93 | 2,478,104 |
Sep 16, 2024 | 20.70 | 21.00 | 20.20 | 20.22 | 19.83 | 3,703,596 |
Sep 13, 2024 | 19.01 | 20.42 | 18.84 | 20.42 | 20.03 | 8,808,838 |
Sep 12, 2024 | 19.20 | 19.38 | 18.61 | 18.88 | 18.52 | 3,885,206 |
Sep 11, 2024 | 20.04 | 20.18 | 18.97 | 18.98 | 18.62 | 4,358,805 |
Sep 10, 2024 | 20.40 | 20.72 | 19.96 | 20.04 | 19.66 | 3,323,041 |
Sep 9, 2024 | 20.74 | 20.84 | 20.26 | 20.26 | 19.87 | 2,282,227 |
Sep 6, 2024 | 20.98 | 21.04 | 20.86 | 20.90 | 20.50 | 1,478,365 |
Sep 5, 2024 | 20.92 | 21.28 | 20.86 | 20.98 | 20.58 | 2,941,649 |
Sep 4, 2024 | 21.18 | 21.20 | 20.70 | 20.84 | 20.44 | 2,364,916 |
Sep 3, 2024 | 21.40 | 21.62 | 21.24 | 21.28 | 20.87 | 1,895,500 |
Sep 2, 2024 | 21.00 | 21.58 | 20.98 | 21.40 | 20.99 | 2,926,864 |
Aug 29, 2024 | 20.62 | 21.02 | 20.52 | 20.96 | 20.56 | 2,617,216 |
Aug 28, 2024 | 20.98 | 21.14 | 20.36 | 20.56 | 20.17 | 6,447,865 |
Aug 27, 2024 | 20.48 | 20.66 | 20.20 | 20.42 | 20.03 | 2,986,735 |
Aug 26, 2024 | 20.80 | 21.16 | 20.20 | 20.50 | 20.11 | 4,811,774 |
Aug 23, 2024 | 21.20 | 21.38 | 20.54 | 20.64 | 20.25 | 3,777,157 |
Aug 22, 2024 | 21.76 | 21.94 | 21.16 | 21.20 | 20.80 | 4,336,232 |
Aug 21, 2024 | 22.46 | 22.54 | 21.74 | 21.74 | 21.32 | 4,049,589 |
Aug 20, 2024 | 22.76 | 23.32 | 22.30 | 22.46 | 22.03 | 10,352,708 |
Aug 19, 2024 | 24.22 | 24.30 | 23.72 | 24.18 | 23.72 | 2,412,632 |
Aug 16, 2024 | 24.50 | 24.58 | 23.96 | 24.08 | 23.62 | 1,922,400 |
Aug 15, 2024 | 23.48 | 24.34 | 23.28 | 24.30 | 23.84 | 2,388,641 |
Aug 14, 2024 | 23.62 | 24.48 | 23.38 | 23.42 | 22.97 | 3,853,280 |
Aug 13, 2024 | 24.10 | 24.22 | 22.96 | 23.42 | 22.97 | 4,962,029 |
Aug 12, 2024 | 24.82 | 25.18 | 24.00 | 24.04 | 23.58 | 2,922,296 |
Aug 9, 2024 | 25.34 | 25.64 | 24.52 | 24.70 | 24.23 | 2,442,247 |
Aug 8, 2024 | 24.50 | 25.44 | 24.50 | 25.14 | 24.66 | 3,169,504 |
Aug 7, 2024 | 0.38 Dividend | |||||
Aug 7, 2024 | 24.62 | 25.02 | 23.88 | 24.78 | 24.31 | 4,691,500 |
Aug 6, 2024 | 25.24 | 25.98 | 24.66 | 24.84 | 24.00 | 5,725,559 |
Aug 5, 2024 | 24.50 | 25.90 | 24.44 | 24.64 | 23.80 | 5,720,535 |
Aug 2, 2024 | 27.90 | 28.40 | 26.72 | 27.14 | 26.22 | 4,940,270 |
Aug 1, 2024 | 28.70 | 29.20 | 28.02 | 28.22 | 27.26 | 4,160,014 |
Jul 31, 2024 | 29.40 | 29.40 | 27.76 | 28.56 | 27.59 | 5,894,479 |
Jul 30, 2024 | 29.68 | 30.24 | 29.36 | 29.44 | 28.44 | 5,186,961 |
Jul 29, 2024 | 30.34 | 30.76 | 29.26 | 29.58 | 28.58 | 5,418,893 |
Jul 26, 2024 | 30.80 | 31.40 | 30.14 | 30.40 | 29.37 | 2,783,787 |
Jul 25, 2024 | 30.00 | 31.84 | 29.92 | 30.78 | 29.74 | 6,026,475 |
Jul 24, 2024 | 30.08 | 30.90 | 29.66 | 30.14 | 29.12 | 5,383,575 |
Jul 23, 2024 | 29.44 | 30.42 | 29.16 | 30.08 | 29.06 | 3,925,706 |
Jul 22, 2024 | 28.66 | 29.70 | 28.66 | 29.38 | 28.38 | 3,041,753 |
Jul 19, 2024 | 28.98 | 29.16 | 28.40 | 28.62 | 27.65 | 2,433,334 |
Jul 18, 2024 | 29.32 | 29.60 | 28.90 | 28.92 | 27.94 | 2,350,972 |
Jul 17, 2024 | 29.18 | 29.82 | 28.80 | 29.32 | 28.33 | 2,114,583 |
Jul 16, 2024 | 29.70 | 30.02 | 29.06 | 29.18 | 28.19 | 2,788,363 |
Jul 12, 2024 | 29.10 | 29.72 | 28.82 | 29.60 | 28.60 | 3,373,483 |
Jul 11, 2024 | 28.42 | 29.08 | 28.26 | 29.00 | 28.02 | 2,586,965 |
Jul 10, 2024 | 28.54 | 29.02 | 27.86 | 28.28 | 27.32 | 3,680,848 |
Jul 9, 2024 | 28.20 | 28.94 | 27.54 | 28.52 | 27.55 | 5,924,952 |
Jul 8, 2024 | 26.88 | 28.64 | 26.80 | 28.06 | 27.11 | 6,808,944 |
Jul 5, 2024 | 27.22 | 27.54 | 26.58 | 26.88 | 25.97 | 5,024,300 |
Jul 4, 2024 | 26.50 | 26.80 | 25.90 | 26.66 | 25.76 | 2,834,146 |
Jul 3, 2024 | 25.92 | 26.64 | 25.84 | 26.50 | 25.60 | 3,918,199 |
Jul 2, 2024 | 26.14 | 26.50 | 25.58 | 25.80 | 24.93 | 3,215,408 |
Jul 1, 2024 | 27.48 | 27.64 | 26.10 | 26.10 | 25.22 | 3,986,317 |
Jun 28, 2024 | 27.76 | 27.86 | 27.20 | 27.24 | 26.32 | 1,927,798 |
Jun 27, 2024 | 27.24 | 27.60 | 27.00 | 27.42 | 26.49 | 1,575,409 |
Jun 26, 2024 | 27.68 | 27.84 | 26.54 | 27.22 | 26.30 | 3,491,157 |
Jun 25, 2024 | 28.08 | 28.18 | 27.52 | 27.56 | 26.63 | 1,809,650 |
Jun 24, 2024 | 28.76 | 29.06 | 27.78 | 28.00 | 27.05 | 2,917,134 |
Jun 21, 2024 | 28.32 | 29.00 | 28.06 | 28.66 | 27.69 | 2,781,236 |
Jun 20, 2024 | 28.58 | 28.90 | 27.98 | 28.30 | 27.34 | 2,572,032 |
Jun 14, 2024 | 28.46 | 28.88 | 27.86 | 28.30 | 27.34 | 1,931,539 |
Jun 13, 2024 | 27.70 | 28.54 | 27.66 | 28.40 | 27.44 | 1,924,843 |
Jun 12, 2024 | 27.70 | 27.86 | 27.28 | 27.40 | 26.47 | 2,492,659 |
Jun 11, 2024 | 27.80 | 28.16 | 27.40 | 27.58 | 26.64 | 1,816,974 |
Jun 10, 2024 | 27.90 | 28.84 | 27.34 | 27.96 | 27.01 | 2,714,369 |
Jun 7, 2024 | 28.84 | 29.00 | 27.88 | 27.90 | 26.95 | 2,111,561 |
Jun 6, 2024 | 28.74 | 29.28 | 28.62 | 28.62 | 27.65 | 2,400,891 |
Jun 5, 2024 | 29.60 | 29.98 | 28.42 | 28.70 | 27.73 | 3,055,887 |
Jun 4, 2024 | 28.72 | 30.18 | 28.72 | 29.48 | 28.48 | 4,083,058 |
Jun 3, 2024 | 29.32 | 29.32 | 28.46 | 28.66 | 27.69 | 3,721,774 |
May 31, 2024 | 28.86 | 29.68 | 28.86 | 29.32 | 28.33 | 2,566,652 |
May 30, 2024 | 29.18 | 29.32 | 28.76 | 28.78 | 27.80 | 3,082,058 |
May 29, 2024 | 29.92 | 30.18 | 29.14 | 29.18 | 28.19 | 3,469,150 |
May 28, 2024 | 30.54 | 30.92 | 29.70 | 29.86 | 28.85 | 4,085,118 |
May 27, 2024 | 31.82 | 32.26 | 30.40 | 30.42 | 29.39 | 4,492,945 |
May 24, 2024 | 32.48 | 33.02 | 31.34 | 31.60 | 30.53 | 4,035,724 |
May 23, 2024 | 33.22 | 33.38 | 32.44 | 32.44 | 31.34 | 4,969,051 |
May 22, 2024 | 32.38 | 33.60 | 32.38 | 33.20 | 32.07 | 18,862,497 |
May 21, 2024 | 36.60 | 37.04 | 35.44 | 35.96 | 34.74 | 5,173,593 |
May 20, 2024 | 36.16 | 36.82 | 35.50 | 36.58 | 35.34 | 4,345,392 |
May 17, 2024 | 35.46 | 36.18 | 35.28 | 36.18 | 34.95 | 3,935,812 |
May 16, 2024 | 34.90 | 35.50 | 34.80 | 35.50 | 34.30 | 3,257,661 |
May 15, 2024 | 35.26 | 35.86 | 34.80 | 34.80 | 33.62 | 3,210,721 |
May 14, 2024 | 35.90 | 36.14 | 34.66 | 35.26 | 34.06 | 4,142,171 |
May 13, 2024 | 37.50 | 37.62 | 35.70 | 35.90 | 34.68 | 4,024,451 |
May 10, 2024 | 37.48 | 37.82 | 37.24 | 37.34 | 36.07 | 3,516,291 |
May 9, 2024 | 38.00 | 38.16 | 37.24 | 37.48 | 36.21 | 3,524,965 |
May 8, 2024 | 38.50 | 38.80 | 37.52 | 38.00 | 36.71 | 4,549,503 |
May 7, 2024 | 0.75 Dividend | |||||
May 7, 2024 | 38.70 | 39.08 | 38.08 | 38.46 | 37.16 | 6,404,185 |
May 6, 2024 | 38.70 | 39.42 | 38.34 | 38.78 | 36.74 | 6,239,122 |
May 3, 2024 | 39.06 | 39.06 | 38.08 | 38.52 | 36.49 | 5,352,935 |
May 2, 2024 | 38.00 | 39.34 | 37.84 | 38.96 | 36.91 | 8,652,982 |
Apr 30, 2024 | 38.70 | 38.70 | 37.40 | 37.74 | 35.76 | 4,418,056 |
Apr 29, 2024 | 39.30 | 39.90 | 38.10 | 38.46 | 36.44 | 8,803,803 |
Apr 26, 2024 | 37.10 | 39.04 | 37.10 | 38.30 | 36.29 | 10,711,322 |
Apr 25, 2024 | 35.86 | 36.98 | 35.66 | 36.74 | 34.81 | 4,290,536 |
Apr 24, 2024 | 36.54 | 37.06 | 35.00 | 35.86 | 33.97 | 3,586,898 |
Apr 22, 2024 | 37.32 | 37.80 | 36.24 | 36.38 | 34.47 | 5,136,778 |
Apr 19, 2024 | 34.80 | 36.10 | 34.62 | 35.84 | 33.96 | 3,482,078 |
Apr 18, 2024 | 34.96 | 36.02 | 34.66 | 35.04 | 33.20 | 2,700,139 |
Apr 17, 2024 | 35.64 | 36.72 | 34.84 | 34.96 | 33.12 | 3,644,955 |
Apr 16, 2024 | 36.50 | 36.64 | 35.18 | 35.54 | 33.67 | 4,428,307 |
Apr 15, 2024 | 36.28 | 37.40 | 36.02 | 36.74 | 34.81 | 4,193,000 |
Apr 9, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.33 | - |
Apr 8, 2024 | 34.20 | 36.72 | 34.10 | 36.24 | 34.33 | 4,596,700 |
Apr 5, 2024 | 32.98 | 34.28 | 32.72 | 34.20 | 32.40 | 3,882,431 |
Apr 4, 2024 | 33.30 | 33.42 | 32.58 | 32.88 | 31.15 | 2,990,050 |
Apr 3, 2024 | 34.54 | 34.54 | 32.90 | 33.20 | 31.45 | 3,849,373 |
Apr 2, 2024 | 36.70 | 36.70 | 34.10 | 34.60 | 32.78 | 11,343,211 |
Apr 1, 2024 | 34.00 | 34.20 | 32.48 | 33.38 | 31.62 | 7,497,448 |
Mar 29, 2024 | 33.80 | 36.36 | 33.50 | 36.08 | 34.18 | 4,951,383 |
Mar 28, 2024 | 33.56 | 33.84 | 33.20 | 33.82 | 32.04 | 3,031,845 |
Mar 27, 2024 | 34.04 | 34.18 | 33.36 | 33.52 | 31.76 | 2,292,626 |
Mar 26, 2024 | 35.30 | 35.46 | 33.72 | 34.04 | 32.25 | 2,324,872 |
Mar 25, 2024 | 34.74 | 36.14 | 34.74 | 35.00 | 33.16 | 4,523,417 |
Mar 22, 2024 | 34.38 | 35.50 | 34.06 | 34.58 | 32.76 | 3,201,771 |
Mar 21, 2024 | 35.10 | 35.42 | 33.90 | 34.48 | 32.67 | 2,717,666 |
Mar 20, 2024 | 34.08 | 35.20 | 33.82 | 34.90 | 33.06 | 2,997,079 |
Mar 19, 2024 | 33.66 | 34.38 | 33.54 | 34.10 | 32.31 | 1,951,082 |
Mar 18, 2024 | 34.80 | 34.82 | 33.50 | 33.66 | 31.89 | 2,337,378 |
Mar 15, 2024 | 35.58 | 35.58 | 34.48 | 34.80 | 32.97 | 3,063,834 |
Mar 14, 2024 | 34.88 | 35.40 | 34.42 | 35.40 | 33.54 | 2,961,629 |
Mar 13, 2024 | 35.54 | 35.64 | 34.70 | 34.70 | 32.88 | 3,371,965 |