Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 42.43 | 45.90 | 40.90 | 41.71 | 41.71 | 1,122,900 |
27 June 2024 | 33.24 | 42.74 | 33.22 | 42.29 | 42.29 | 1,609,600 |
26 June 2024 | 30.60 | 34.20 | 30.42 | 33.58 | 33.58 | 827,400 |
25 June 2024 | 28.15 | 28.25 | 26.51 | 27.94 | 27.94 | 232,600 |
24 June 2024 | 30.00 | 30.08 | 27.60 | 27.93 | 27.93 | 371,200 |
21 June 2024 | 30.88 | 32.80 | 30.02 | 30.11 | 30.11 | 486,400 |
20 June 2024 | 28.10 | 30.84 | 26.85 | 29.96 | 29.96 | 957,900 |
18 June 2024 | 33.50 | 33.64 | 23.05 | 27.66 | 27.66 | 1,677,300 |
17 June 2024 | 35.50 | 36.18 | 33.15 | 34.52 | 34.52 | 531,000 |
14 June 2024 | 37.47 | 37.80 | 36.38 | 36.59 | 36.59 | 136,900 |
13 June 2024 | 37.72 | 38.24 | 36.07 | 37.32 | 37.32 | 230,800 |
12 June 2024 | 36.90 | 38.85 | 36.00 | 38.08 | 38.08 | 387,300 |
11 June 2024 | 36.09 | 36.09 | 34.50 | 35.74 | 35.74 | 134,100 |
10 June 2024 | 33.96 | 36.48 | 33.89 | 36.09 | 36.09 | 252,600 |
07 June 2024 | 35.60 | 35.60 | 33.71 | 34.14 | 34.14 | 213,200 |
06 June 2024 | 35.50 | 36.74 | 35.30 | 35.64 | 35.64 | 182,300 |
05 June 2024 | 36.04 | 36.94 | 34.07 | 36.02 | 36.02 | 317,500 |
04 June 2024 | 36.76 | 37.16 | 35.21 | 35.89 | 35.89 | 283,100 |
03 June 2024 | 36.92 | 37.97 | 33.00 | 36.47 | 36.47 | 534,600 |
31 May 2024 | 37.80 | 38.75 | 34.00 | 35.58 | 35.58 | 334,600 |
30 May 2024 | 38.53 | 38.88 | 35.82 | 36.39 | 36.39 | 482,000 |
29 May 2024 | 35.72 | 40.94 | 35.50 | 39.43 | 39.43 | 815,600 |
28 May 2024 | 36.29 | 38.54 | 33.77 | 35.25 | 35.25 | 670,700 |
24 May 2024 | 33.00 | 36.25 | 33.00 | 34.27 | 34.27 | 336,500 |
23 May 2024 | 34.92 | 36.80 | 31.84 | 32.95 | 32.95 | 636,200 |
22 May 2024 | 31.81 | 34.94 | 31.81 | 33.63 | 33.63 | 549,600 |
21 May 2024 | 29.09 | 32.98 | 27.10 | 31.43 | 31.43 | 801,600 |
20 May 2024 | 26.00 | 28.90 | 26.00 | 28.00 | 28.00 | 386,000 |
17 May 2024 | 26.82 | 27.50 | 25.09 | 25.37 | 25.37 | 254,000 |
16 May 2024 | 26.89 | 27.80 | 26.20 | 27.28 | 27.28 | 116,000 |
15 May 2024 | 28.49 | 28.65 | 26.83 | 27.48 | 27.48 | 159,900 |
14 May 2024 | 25.50 | 27.97 | 24.69 | 27.42 | 27.42 | 323,400 |
13 May 2024 | 27.50 | 28.65 | 26.05 | 26.19 | 26.19 | 229,100 |
10 May 2024 | 29.48 | 29.90 | 26.99 | 27.22 | 27.22 | 183,700 |
09 May 2024 | 27.60 | 28.40 | 26.20 | 28.17 | 28.17 | 166,900 |
08 May 2024 | 28.63 | 28.71 | 27.15 | 27.70 | 27.70 | 126,600 |
07 May 2024 | 30.50 | 30.50 | 28.21 | 28.56 | 28.56 | 196,800 |
06 May 2024 | 30.50 | 30.58 | 28.58 | 29.64 | 29.64 | 255,700 |
03 May 2024 | 29.49 | 31.42 | 28.55 | 28.63 | 28.63 | 259,900 |
02 May 2024 | 27.93 | 28.54 | 26.75 | 28.49 | 28.49 | 169,400 |
01 May 2024 | 27.59 | 27.99 | 26.12 | 27.26 | 27.26 | 162,000 |
30 Apr 2024 | 28.83 | 29.56 | 26.76 | 27.73 | 27.73 | 263,700 |
29 Apr 2024 | 29.00 | 30.30 | 27.10 | 28.71 | 28.71 | 325,900 |
26 Apr 2024 | 29.39 | 29.61 | 27.24 | 27.98 | 27.98 | 365,900 |
25 Apr 2024 | 25.70 | 29.00 | 25.37 | 29.00 | 29.00 | 321,800 |
24 Apr 2024 | 25.60 | 27.48 | 25.28 | 25.65 | 25.65 | 310,300 |
23 Apr 2024 | 24.75 | 28.00 | 24.67 | 26.32 | 26.32 | 542,900 |
22 Apr 2024 | 21.58 | 24.75 | 21.02 | 24.73 | 24.73 | 395,500 |
19 Apr 2024 | 22.00 | 22.58 | 20.31 | 20.70 | 20.70 | 261,600 |
18 Apr 2024 | 22.83 | 23.99 | 21.57 | 21.97 | 21.97 | 198,500 |
17 Apr 2024 | 23.32 | 23.49 | 21.01 | 22.57 | 22.57 | 458,100 |
16 Apr 2024 | 23.93 | 24.99 | 23.00 | 23.79 | 23.79 | 210,400 |
15 Apr 2024 | 25.20 | 26.79 | 23.80 | 23.93 | 23.93 | 326,800 |
12 Apr 2024 | 25.96 | 26.19 | 23.53 | 24.43 | 24.43 | 240,300 |
11 Apr 2024 | 22.05 | 26.91 | 22.05 | 26.38 | 26.38 | 391,700 |
10 Apr 2024 | 22.76 | 23.52 | 21.22 | 22.09 | 22.09 | 363,100 |
09 Apr 2024 | 25.58 | 26.19 | 23.20 | 23.70 | 23.70 | 401,500 |
08 Apr 2024 | 26.50 | 29.95 | 25.20 | 26.56 | 26.56 | 759,700 |
05 Apr 2024 | 23.93 | 24.50 | 23.05 | 24.13 | 24.13 | 245,300 |
04 Apr 2024 | 26.43 | 27.49 | 20.60 | 22.25 | 22.25 | 505,100 |
03 Apr 2024 | 24.62 | 26.87 | 24.20 | 26.00 | 26.00 | 271,700 |
02 Apr 2024 | 22.00 | 26.22 | 21.70 | 24.92 | 24.92 | 356,800 |
01 Apr 2024 | 20.87 | 22.34 | 20.10 | 21.61 | 21.61 | 150,500 |
28 Mar 2024 | 21.55 | 21.60 | 19.35 | 19.74 | 19.74 | 164,400 |
27 Mar 2024 | 21.19 | 21.43 | 20.01 | 20.97 | 20.97 | 170,800 |
26 Mar 2024 | 22.01 | 22.64 | 21.05 | 21.14 | 21.14 | 203,200 |
25 Mar 2024 | 22.00 | 22.84 | 21.00 | 22.27 | 22.27 | 293,900 |
22 Mar 2024 | 23.00 | 23.49 | 21.60 | 22.00 | 22.00 | 245,100 |
21 Mar 2024 | 22.08 | 23.73 | 21.63 | 22.16 | 22.16 | 298,500 |
20 Mar 2024 | 19.42 | 22.31 | 19.24 | 21.66 | 21.66 | 426,000 |
19 Mar 2024 | 19.64 | 20.15 | 18.73 | 19.67 | 19.67 | 170,900 |
18 Mar 2024 | 19.16 | 20.69 | 17.00 | 19.62 | 19.62 | 347,600 |
15 Mar 2024 | 20.50 | 20.50 | 18.21 | 18.90 | 18.90 | 237,500 |
14 Mar 2024 | 18.00 | 21.45 | 16.50 | 21.17 | 21.17 | 443,000 |
13 Mar 2024 | 18.02 | 19.28 | 17.63 | 18.35 | 18.35 | 231,100 |
12 Mar 2024 | 16.09 | 18.32 | 15.80 | 18.00 | 18.00 | 193,300 |
11 Mar 2024 | 14.70 | 16.12 | 14.25 | 15.93 | 15.93 | 111,800 |
08 Mar 2024 | 14.88 | 15.69 | 14.30 | 14.65 | 14.65 | 61,300 |
07 Mar 2024 | 16.05 | 16.17 | 14.78 | 14.86 | 14.86 | 134,200 |
06 Mar 2024 | 15.82 | 17.50 | 15.75 | 16.15 | 16.15 | 120,300 |
05 Mar 2024 | 17.00 | 17.00 | 14.55 | 15.60 | 15.60 | 308,700 |
04 Mar 2024 | 18.27 | 18.29 | 16.61 | 17.10 | 17.10 | 182,600 |
01 Mar 2024 | 18.50 | 18.50 | 16.75 | 18.00 | 18.00 | 180,800 |
29 Feb 2024 | 16.50 | 18.42 | 16.50 | 17.50 | 17.50 | 255,100 |
28 Feb 2024 | 16.49 | 17.14 | 15.60 | 16.41 | 16.41 | 162,100 |
27 Feb 2024 | 16.00 | 17.78 | 15.81 | 16.85 | 16.85 | 416,800 |
26 Feb 2024 | 12.46 | 15.92 | 12.46 | 15.60 | 15.60 | 304,500 |
23 Feb 2024 | 13.13 | 13.49 | 12.51 | 13.00 | 13.00 | 91,600 |
22 Feb 2024 | 12.31 | 13.08 | 12.21 | 13.00 | 13.00 | 125,100 |
21 Feb 2024 | 11.50 | 12.02 | 11.17 | 11.78 | 11.78 | 86,100 |
20 Feb 2024 | 12.25 | 12.32 | 11.21 | 11.79 | 11.79 | 142,300 |
16 Feb 2024 | 13.01 | 13.18 | 12.42 | 12.57 | 12.57 | 83,500 |
15 Feb 2024 | 12.93 | 12.93 | 11.90 | 12.74 | 12.74 | 127,000 |
14 Feb 2024 | 12.21 | 13.30 | 12.21 | 13.06 | 13.06 | 112,800 |
13 Feb 2024 | 12.21 | 12.28 | 11.65 | 11.90 | 11.90 | 159,700 |
12 Feb 2024 | 13.55 | 14.98 | 11.80 | 12.56 | 12.56 | 404,100 |
09 Feb 2024 | 12.92 | 13.56 | 12.91 | 13.34 | 13.34 | 73,800 |
08 Feb 2024 | 13.55 | 13.55 | 12.17 | 12.92 | 12.92 | 160,400 |
07 Feb 2024 | 13.33 | 14.54 | 12.92 | 13.55 | 13.55 | 274,700 |
06 Feb 2024 | 13.59 | 13.99 | 12.70 | 13.18 | 13.18 | 177,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |