Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
17 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
16 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
15 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
12 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
11 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
10 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
09 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
08 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
05 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
04 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
03 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
02 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
01 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
28 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
27 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
25 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
22 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
21 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
20 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
19 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
18 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
15 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
14 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
13 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
12 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
11 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
08 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
06 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
05 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
04 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
28 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
27 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
23 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
21 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
20 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
16 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
15 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
13 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
08 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
07 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
06 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
02 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
01 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
31 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
30 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
29 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
26 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
24 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
23 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
22 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
19 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
18 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
17 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
16 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
12 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
11 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
10 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
09 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
08 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
05 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
04 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
03 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
29 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
28 Dec 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
27 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
26 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
22 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
21 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
18 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
15 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
15 Dec 2023 | 0.001 Dividend | |||||
15 Dec 2023 | 1.474 Capital gain | |||||
14 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 30.86 | - |
13 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 30.55 | - |
12 Dec 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 30.12 | - |
11 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 29.94 | - |
08 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 29.58 | - |
07 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 29.38 | - |
06 Dec 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.09 | - |
05 Dec 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 29.17 | - |
04 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 29.29 | - |
01 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 29.41 | - |
30 Nov 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 29.07 | - |
29 Nov 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 28.98 | - |
28 Nov 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 28.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |