Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 27.35 | 28.08 | 27.14 | 27.47 | 27.47 | 4,009,867 |
27 June 2024 | 28.83 | 29.04 | 27.50 | 27.69 | 27.69 | 7,922,185 |
26 June 2024 | 26.55 | 30.16 | 26.02 | 29.59 | 29.59 | 10,316,433 |
25 June 2024 | 26.56 | 28.38 | 26.33 | 27.17 | 27.17 | 5,195,919 |
24 June 2024 | 27.92 | 27.98 | 26.39 | 26.56 | 26.56 | 2,384,875 |
21 June 2024 | 28.19 | 28.40 | 27.23 | 28.20 | 28.20 | 1,972,900 |
20 June 2024 | 28.88 | 29.29 | 28.25 | 28.35 | 28.35 | 2,101,735 |
19 June 2024 | 29.38 | 29.57 | 28.78 | 29.18 | 29.18 | 2,488,626 |
18 June 2024 | 28.56 | 29.42 | 28.56 | 29.29 | 29.29 | 3,548,865 |
17 June 2024 | 28.17 | 28.99 | 27.86 | 28.68 | 28.68 | 5,014,619 |
14 June 2024 | 30.09 | 30.98 | 27.75 | 27.86 | 27.86 | 5,727,157 |
13 June 2024 | 28.50 | 29.26 | 28.45 | 28.77 | 28.77 | 3,155,920 |
12 June 2024 | 27.82 | 28.68 | 27.82 | 28.65 | 28.65 | 3,217,909 |
11 June 2024 | 26.81 | 27.72 | 26.27 | 27.70 | 27.70 | 2,982,902 |
07 June 2024 | 27.00 | 27.56 | 26.68 | 26.92 | 26.92 | 2,440,140 |
06 June 2024 | 28.01 | 28.40 | 26.51 | 26.72 | 26.72 | 3,411,435 |
05 June 2024 | 28.82 | 28.87 | 27.99 | 28.01 | 28.01 | 2,152,909 |
04 June 2024 | 29.54 | 29.54 | 28.02 | 28.53 | 28.53 | 3,380,874 |
03 June 2024 | 30.40 | 30.80 | 29.29 | 29.71 | 29.71 | 2,780,672 |
31 May 2024 | 29.19 | 30.38 | 29.04 | 30.15 | 30.15 | 3,835,545 |
30 May 2024 | 29.00 | 29.40 | 28.40 | 28.97 | 28.97 | 2,724,460 |
29 May 2024 | 28.76 | 29.66 | 28.22 | 29.22 | 29.22 | 5,186,444 |
28 May 2024 | 30.65 | 32.53 | 29.21 | 29.27 | 29.27 | 7,129,251 |
27 May 2024 | 30.48 | 30.96 | 29.56 | 30.72 | 30.72 | 4,562,410 |
24 May 2024 | 30.21 | 30.55 | 29.40 | 29.56 | 29.56 | 2,652,130 |
24 May 2024 | 0.2 Dividend | |||||
24 May 2024 | 1.3:1 Stock split | |||||
23 May 2024 | 31.51 | 31.51 | 30.23 | 30.32 | 30.12 | 3,416,075 |
22 May 2024 | 31.22 | 31.75 | 30.98 | 31.32 | 31.12 | 2,645,098 |
21 May 2024 | 31.54 | 31.89 | 30.95 | 31.07 | 30.86 | 2,956,714 |
20 May 2024 | 31.18 | 31.51 | 30.77 | 31.41 | 31.20 | 2,969,954 |
17 May 2024 | 30.69 | 31.15 | 30.48 | 31.06 | 30.86 | 2,975,129 |
16 May 2024 | 30.19 | 31.05 | 30.08 | 30.89 | 30.69 | 3,556,031 |
15 May 2024 | 30.52 | 31.15 | 30.08 | 30.23 | 30.03 | 3,212,667 |
14 May 2024 | 30.69 | 31.14 | 30.01 | 30.44 | 30.24 | 3,002,468 |
13 May 2024 | 30.43 | 30.59 | 29.46 | 29.82 | 29.63 | 2,828,173 |
10 May 2024 | 31.03 | 31.30 | 30.28 | 30.43 | 30.23 | 3,789,500 |
09 May 2024 | 31.15 | 31.75 | 30.77 | 30.93 | 30.73 | 5,343,596 |
08 May 2024 | 32.87 | 32.87 | 30.91 | 30.93 | 30.73 | 9,978,767 |
07 May 2024 | 33.11 | 37.29 | 32.86 | 34.31 | 34.08 | 13,299,747 |
06 May 2024 | 32.41 | 33.55 | 32.37 | 32.72 | 32.50 | 4,573,830 |
30 Apr 2024 | 33.23 | 34.90 | 32.48 | 33.09 | 32.87 | 7,152,545 |
29 Apr 2024 | 33.46 | 33.51 | 32.69 | 33.27 | 33.05 | 4,213,589 |
26 Apr 2024 | 31.92 | 33.45 | 31.88 | 32.65 | 32.44 | 5,604,987 |
25 Apr 2024 | 31.90 | 33.07 | 31.58 | 32.01 | 31.80 | 5,542,183 |
24 Apr 2024 | 31.11 | 32.81 | 30.65 | 32.15 | 31.94 | 7,090,909 |
23 Apr 2024 | 30.42 | 31.08 | 30.38 | 30.48 | 30.28 | 2,621,450 |
22 Apr 2024 | 30.61 | 30.83 | 29.84 | 30.48 | 30.28 | 2,495,875 |
19 Apr 2024 | 30.92 | 31.22 | 30.15 | 30.78 | 30.57 | 3,617,893 |
18 Apr 2024 | 30.89 | 31.85 | 29.74 | 31.11 | 30.90 | 4,869,425 |
17 Apr 2024 | 29.73 | 31.32 | 29.23 | 30.89 | 30.69 | 5,168,943 |
16 Apr 2024 | 31.54 | 31.98 | 28.85 | 28.92 | 28.73 | 6,538,318 |
15 Apr 2024 | 34.52 | 34.52 | 30.78 | 31.65 | 31.45 | 8,611,463 |
12 Apr 2024 | 34.62 | 35.88 | 34.58 | 34.65 | 34.43 | 5,140,111 |
11 Apr 2024 | 35.19 | 36.38 | 34.65 | 34.65 | 34.43 | 5,780,353 |
10 Apr 2024 | 34.97 | 35.77 | 34.56 | 35.42 | 35.18 | 4,042,698 |
09 Apr 2024 | 35.21 | 35.46 | 34.46 | 35.32 | 35.08 | 3,625,947 |
08 Apr 2024 | 34.99 | 35.95 | 34.99 | 35.00 | 34.77 | 2,740,448 |
03 Apr 2024 | 36.59 | 37.08 | 35.27 | 35.31 | 35.07 | 3,975,728 |
02 Apr 2024 | 37.42 | 37.52 | 35.89 | 36.70 | 36.46 | 5,084,665 |
01 Apr 2024 | 36.92 | 37.45 | 36.60 | 37.40 | 37.15 | 4,547,792 |
29 Mar 2024 | 36.12 | 37.34 | 36.08 | 37.23 | 36.99 | 3,336,720 |
28 Mar 2024 | 36.23 | 37.00 | 35.91 | 36.32 | 36.08 | 5,946,833 |
27 Mar 2024 | 38.36 | 38.60 | 36.07 | 36.30 | 36.06 | 6,856,930 |
26 Mar 2024 | 38.86 | 39.60 | 37.70 | 38.44 | 38.18 | 6,434,962 |
25 Mar 2024 | 39.36 | 40.00 | 37.83 | 38.82 | 38.57 | 6,903,750 |
22 Mar 2024 | 39.82 | 40.62 | 38.15 | 39.08 | 38.82 | 8,492,611 |
21 Mar 2024 | 41.05 | 42.05 | 39.74 | 39.85 | 39.58 | 9,337,876 |
20 Mar 2024 | 40.00 | 41.71 | 39.99 | 41.18 | 40.91 | 9,049,604 |
19 Mar 2024 | 43.08 | 44.23 | 40.55 | 40.59 | 40.32 | 12,922,921 |
18 Mar 2024 | 40.38 | 43.31 | 39.76 | 42.89 | 42.61 | 11,748,586 |
15 Mar 2024 | 40.98 | 42.92 | 40.32 | 41.57 | 41.29 | 11,644,426 |
14 Mar 2024 | 40.77 | 41.35 | 39.08 | 40.92 | 40.65 | 12,308,478 |
13 Mar 2024 | 40.12 | 43.38 | 40.09 | 42.18 | 41.91 | 14,183,743 |
12 Mar 2024 | 42.35 | 44.10 | 40.01 | 40.54 | 40.27 | 13,407,022 |
11 Mar 2024 | 41.67 | 41.95 | 40.42 | 41.95 | 41.68 | 8,953,869 |
08 Mar 2024 | 42.85 | 43.38 | 40.32 | 41.09 | 40.82 | 12,642,609 |
07 Mar 2024 | 43.85 | 44.90 | 40.38 | 43.49 | 43.21 | 16,391,468 |
06 Mar 2024 | 45.80 | 46.68 | 43.08 | 44.64 | 44.34 | 12,906,201 |
05 Mar 2024 | 43.85 | 46.11 | 43.46 | 45.06 | 44.76 | 15,418,317 |
04 Mar 2024 | 43.99 | 45.21 | 42.46 | 44.67 | 44.37 | 14,653,277 |
01 Mar 2024 | 46.23 | 46.98 | 43.08 | 44.15 | 43.86 | 17,392,506 |
29 Feb 2024 | 44.92 | 47.45 | 43.31 | 47.32 | 47.01 | 20,318,347 |
28 Feb 2024 | 46.08 | 46.65 | 43.55 | 46.25 | 45.94 | 21,454,113 |
27 Feb 2024 | 44.63 | 48.46 | 44.63 | 46.77 | 46.46 | 22,117,465 |
26 Feb 2024 | 43.08 | 47.69 | 41.38 | 47.69 | 47.38 | 14,913,463 |
23 Feb 2024 | 37.13 | 39.75 | 37.09 | 39.75 | 39.48 | 17,517,099 |
22 Feb 2024 | 30.23 | 33.12 | 30.18 | 33.12 | 32.90 | 15,435,394 |
21 Feb 2024 | 25.51 | 27.60 | 24.61 | 27.60 | 27.42 | 15,383,019 |
20 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | 1,326,466 |
19 Feb 2024 | 17.69 | 19.17 | 17.19 | 19.17 | 19.04 | 4,470,326 |
08 Feb 2024 | 13.42 | 15.98 | 13.33 | 15.98 | 15.87 | 3,669,261 |
07 Feb 2024 | 14.46 | 14.46 | 13.05 | 13.32 | 13.23 | 2,757,036 |
06 Feb 2024 | 14.27 | 14.91 | 12.75 | 14.45 | 14.35 | 3,089,820 |
05 Feb 2024 | 16.33 | 16.35 | 13.70 | 14.33 | 14.24 | 2,869,841 |
02 Feb 2024 | 17.52 | 17.83 | 15.71 | 16.34 | 16.23 | 1,785,032 |
01 Feb 2024 | 17.78 | 17.85 | 16.98 | 17.39 | 17.28 | 1,555,381 |
31 Jan 2024 | 19.06 | 19.06 | 17.54 | 17.77 | 17.65 | 1,893,001 |
30 Jan 2024 | 19.46 | 19.69 | 19.06 | 19.06 | 18.94 | 1,316,391 |
29 Jan 2024 | 20.62 | 20.87 | 19.77 | 19.82 | 19.69 | 1,303,315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |