Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 June 2024 | 27.22 | 27.48 | 27.05 | 27.15 | 27.15 | 3,407,983 |
15 June 2024 | 27.22 | 27.90 | 26.26 | 26.73 | 26.73 | 3,018,875 |
14 June 2024 | 27.72 | 27.88 | 26.87 | 27.24 | 27.24 | 2,545,735 |
13 June 2024 | 27.08 | 28.24 | 26.75 | 27.70 | 27.70 | 2,672,334 |
12 June 2024 | 28.09 | 28.25 | 26.39 | 27.03 | 27.03 | 3,334,054 |
11 June 2024 | 29.40 | 29.42 | 28.06 | 28.08 | 28.08 | 2,193,299 |
10 June 2024 | 28.75 | 29.45 | 28.46 | 29.45 | 29.45 | 1,771,844 |
09 June 2024 | 29.72 | 30.51 | 28.53 | 28.76 | 28.76 | 2,958,934 |
08 June 2024 | 32.68 | 32.81 | 28.77 | 29.72 | 29.72 | 4,642,170 |
07 June 2024 | 31.71 | 32.74 | 31.48 | 32.68 | 32.68 | 3,779,936 |
06 June 2024 | 30.55 | 32.21 | 30.55 | 31.71 | 31.71 | 4,392,571 |
05 June 2024 | 29.02 | 30.58 | 28.86 | 30.55 | 30.55 | 3,670,480 |
04 June 2024 | 29.37 | 30.13 | 28.99 | 29.02 | 29.02 | 2,837,191 |
03 June 2024 | 30.12 | 30.42 | 29.35 | 29.37 | 29.37 | 4,100,921 |
02 June 2024 | 31.02 | 31.26 | 30.11 | 30.12 | 30.12 | 2,887,987 |
01 June 2024 | 30.59 | 31.69 | 30.21 | 31.02 | 31.02 | 3,389,217 |
31 May 2024 | 30.68 | 31.74 | 29.86 | 30.59 | 30.59 | 3,584,014 |
30 May 2024 | 30.95 | 31.69 | 30.65 | 30.68 | 30.68 | 2,307,455 |
29 May 2024 | 31.83 | 31.89 | 30.08 | 30.95 | 30.95 | 3,859,760 |
28 May 2024 | 32.25 | 32.80 | 31.37 | 31.83 | 31.83 | 3,899,547 |
27 May 2024 | 31.19 | 32.44 | 30.86 | 32.25 | 32.25 | 2,794,300 |
26 May 2024 | 30.35 | 31.60 | 30.35 | 31.19 | 31.19 | 2,709,549 |
25 May 2024 | 30.79 | 31.28 | 29.82 | 30.35 | 30.35 | 2,913,275 |
24 May 2024 | 32.04 | 32.49 | 29.92 | 30.79 | 30.79 | 4,300,085 |
23 May 2024 | 32.51 | 32.60 | 31.50 | 32.04 | 32.04 | 3,764,932 |
22 May 2024 | 31.74 | 32.55 | 31.53 | 32.51 | 32.51 | 4,363,641 |
21 May 2024 | 28.78 | 31.87 | 28.57 | 31.74 | 31.74 | 3,799,766 |
20 May 2024 | 31.07 | 31.12 | 28.74 | 28.78 | 28.78 | 5,384,541 |
19 May 2024 | 30.92 | 31.96 | 30.72 | 31.07 | 31.07 | 4,048,741 |
18 May 2024 | 30.08 | 31.64 | 29.53 | 30.92 | 30.92 | 4,076,693 |
17 May 2024 | 31.04 | 31.04 | 29.36 | 30.08 | 30.08 | 6,234,698 |
16 May 2024 | 26.79 | 32.35 | 26.76 | 31.04 | 31.04 | 5,897,247 |
15 May 2024 | 27.92 | 28.21 | 26.56 | 26.79 | 26.79 | 2,633,461 |
14 May 2024 | 28.46 | 28.78 | 27.12 | 27.92 | 27.92 | 3,033,565 |
13 May 2024 | 28.65 | 29.29 | 28.42 | 28.46 | 28.46 | 2,634,925 |
12 May 2024 | 29.02 | 32.14 | 28.64 | 28.65 | 28.65 | 7,572,999 |
11 May 2024 | 30.39 | 31.07 | 28.75 | 29.02 | 29.02 | 3,170,419 |
10 May 2024 | 30.84 | 31.00 | 29.25 | 30.39 | 30.39 | 3,179,288 |
09 May 2024 | 32.20 | 32.44 | 30.74 | 30.84 | 30.84 | 3,710,287 |
08 May 2024 | 32.52 | 33.07 | 32.18 | 32.20 | 32.20 | 3,223,297 |
07 May 2024 | 32.62 | 33.70 | 32.08 | 32.52 | 32.52 | 4,026,712 |
06 May 2024 | 32.58 | 33.08 | 31.63 | 32.62 | 32.62 | 4,354,927 |
05 May 2024 | 32.62 | 33.14 | 32.19 | 32.58 | 32.58 | 5,535,712 |
04 May 2024 | 31.37 | 32.87 | 30.94 | 32.62 | 32.62 | 4,919,414 |
03 May 2024 | 29.92 | 32.32 | 29.05 | 31.37 | 31.37 | 4,210,159 |
02 May 2024 | 29.97 | 30.38 | 28.20 | 29.92 | 29.92 | 3,224,295 |
01 May 2024 | 31.81 | 32.12 | 28.63 | 29.97 | 29.97 | 3,328,793 |
30 Apr 2024 | 31.24 | 31.91 | 30.41 | 31.81 | 31.81 | 2,860,407 |
29 Apr 2024 | 32.21 | 32.90 | 31.18 | 31.24 | 31.24 | 2,528,100 |
28 Apr 2024 | 31.97 | 32.46 | 31.41 | 32.21 | 32.21 | 3,112,671 |
27 Apr 2024 | 34.69 | 34.76 | 31.90 | 31.97 | 31.97 | 5,348,567 |
26 Apr 2024 | 35.30 | 35.57 | 33.68 | 34.69 | 34.69 | 5,356,231 |
25 Apr 2024 | 35.78 | 37.40 | 34.87 | 35.29 | 35.29 | 5,955,661 |
24 Apr 2024 | 35.62 | 36.88 | 35.17 | 35.78 | 35.78 | 5,994,422 |
23 Apr 2024 | 34.82 | 36.15 | 34.48 | 35.62 | 35.62 | 5,299,324 |
22 Apr 2024 | 35.21 | 35.93 | 34.54 | 34.82 | 34.82 | 4,761,526 |
21 Apr 2024 | 32.69 | 35.60 | 32.45 | 35.21 | 35.21 | 4,055,715 |
20 Apr 2024 | 32.02 | 33.58 | 30.24 | 32.69 | 32.69 | 3,764,518 |
19 Apr 2024 | 31.30 | 32.47 | 30.50 | 32.02 | 32.02 | 3,538,907 |
18 Apr 2024 | 31.73 | 32.23 | 30.20 | 31.30 | 31.30 | 4,377,151 |
17 Apr 2024 | 30.33 | 32.06 | 29.66 | 31.73 | 31.73 | 3,871,125 |
16 Apr 2024 | 31.50 | 33.38 | 29.61 | 30.33 | 30.33 | 3,956,311 |
15 Apr 2024 | 29.14 | 31.52 | 28.70 | 31.50 | 31.50 | 3,731,607 |
14 Apr 2024 | 32.64 | 33.23 | 28.75 | 29.14 | 29.14 | 4,171,161 |
13 Apr 2024 | 35.77 | 37.35 | 31.86 | 32.64 | 32.64 | 4,694,516 |
12 Apr 2024 | 37.92 | 38.06 | 35.62 | 35.77 | 35.77 | 3,952,599 |
11 Apr 2024 | 38.41 | 38.92 | 37.34 | 37.92 | 37.92 | 4,298,871 |
10 Apr 2024 | 39.28 | 39.58 | 37.48 | 38.41 | 38.41 | 4,726,989 |
09 Apr 2024 | 40.76 | 41.31 | 38.94 | 39.28 | 39.28 | 10,196,285 |
08 Apr 2024 | 36.22 | 44.85 | 36.15 | 40.88 | 40.88 | 31,138,803 |
07 Apr 2024 | 35.38 | 36.33 | 35.27 | 36.22 | 36.22 | 2,388,689 |
06 Apr 2024 | 36.35 | 36.38 | 34.52 | 35.38 | 35.38 | 2,496,917 |
05 Apr 2024 | 35.15 | 36.89 | 34.20 | 36.35 | 36.35 | 2,419,580 |
04 Apr 2024 | 36.67 | 38.04 | 34.86 | 35.14 | 35.14 | 4,346,906 |
03 Apr 2024 | 41.04 | 41.05 | 36.16 | 36.67 | 36.67 | 4,497,471 |
02 Apr 2024 | 43.71 | 43.71 | 39.68 | 41.04 | 41.04 | 4,419,683 |
01 Apr 2024 | 42.54 | 44.48 | 42.22 | 43.71 | 43.71 | 3,906,739 |
31 Mar 2024 | 44.43 | 45.33 | 42.34 | 42.58 | 42.58 | 6,336,291 |
30 Mar 2024 | 42.93 | 44.82 | 41.74 | 44.48 | 44.48 | 6,464,379 |
29 Mar 2024 | 41.50 | 43.49 | 41.15 | 42.93 | 42.93 | 4,179,726 |
28 Mar 2024 | 42.36 | 43.62 | 41.10 | 41.46 | 41.46 | 5,906,255 |
27 Mar 2024 | 41.00 | 44.14 | 40.99 | 42.36 | 42.36 | 5,914,082 |
26 Mar 2024 | 39.73 | 41.46 | 39.47 | 41.00 | 41.00 | 4,725,253 |
25 Mar 2024 | 39.11 | 40.29 | 37.95 | 39.73 | 39.73 | 3,978,989 |
24 Mar 2024 | 38.32 | 40.41 | 38.00 | 39.11 | 39.11 | 5,662,409 |
23 Mar 2024 | 38.75 | 46.50 | 37.58 | 38.32 | 38.32 | 21,413,080 |
22 Mar 2024 | 37.39 | 39.44 | 36.44 | 38.75 | 38.75 | 5,920,917 |
21 Mar 2024 | 34.61 | 37.90 | 33.22 | 37.39 | 37.39 | 5,529,568 |
20 Mar 2024 | 38.69 | 39.03 | 32.70 | 34.56 | 34.56 | 8,510,184 |
19 Mar 2024 | 39.94 | 40.82 | 37.87 | 38.69 | 38.69 | 7,539,342 |
18 Mar 2024 | 37.33 | 40.63 | 35.64 | 39.94 | 39.94 | 6,788,464 |
17 Mar 2024 | 42.85 | 43.63 | 36.93 | 37.33 | 37.33 | 8,322,630 |
16 Mar 2024 | 45.33 | 45.61 | 39.99 | 42.92 | 42.92 | 11,673,688 |
15 Mar 2024 | 46.99 | 47.96 | 42.85 | 45.33 | 45.33 | 11,884,890 |
14 Mar 2024 | 46.17 | 49.15 | 45.16 | 47.02 | 47.02 | 14,384,476 |
13 Mar 2024 | 43.65 | 46.47 | 42.52 | 46.17 | 46.17 | 16,499,258 |
12 Mar 2024 | 41.32 | 44.45 | 39.74 | 43.65 | 43.65 | 7,986,338 |
11 Mar 2024 | 42.60 | 43.57 | 40.46 | 41.32 | 41.32 | 6,976,806 |
10 Mar 2024 | 40.01 | 42.74 | 39.30 | 42.60 | 42.60 | 8,043,145 |
09 Mar 2024 | 38.82 | 40.35 | 37.65 | 40.01 | 40.01 | 9,877,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |