Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 40,007 |
27 June 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 15,140 |
26 June 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 59,224 |
25 June 2024 | 25.00 | 25.15 | 24.00 | 24.50 | 24.50 | 71,924 |
24 June 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 75,124 |
21 June 2024 | 25.50 | 26.00 | 23.50 | 25.50 | 25.50 | 172,516 |
20 June 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 180,525 |
19 June 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 71,690 |
18 June 2024 | 26.00 | 26.80 | 25.00 | 25.20 | 25.20 | 154,660 |
17 June 2024 | 27.00 | 28.00 | 25.00 | 26.00 | 26.00 | 161,381 |
14 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 27,517 |
13 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 54,657 |
12 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 147,010 |
11 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 61,877 |
10 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 90,227 |
07 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 19,730 |
06 June 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 130,046 |
05 June 2024 | 27.00 | 28.00 | 25.90 | 27.00 | 27.00 | 86,786 |
04 June 2024 | 27.00 | 28.00 | 25.90 | 25.90 | 25.90 | 63,813 |
03 June 2024 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 50,127 |
31 May 2024 | 28.00 | 29.00 | 26.19 | 27.50 | 27.50 | 69,117 |
30 May 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 58,248 |
29 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 86,671 |
28 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 34,332 |
24 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 45,849 |
23 May 2024 | 28.00 | 28.40 | 27.27 | 28.00 | 28.00 | 157,949 |
22 May 2024 | 28.00 | 28.40 | 27.00 | 28.00 | 28.00 | 219,432 |
21 May 2024 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | 94,928 |
20 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 104,226 |
17 May 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 200,883 |
16 May 2024 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 223,606 |
15 May 2024 | 28.50 | 29.00 | 27.50 | 28.50 | 28.50 | 138,201 |
14 May 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 77,663 |
13 May 2024 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | 96,467 |
10 May 2024 | 28.96 | 29.96 | 27.96 | 28.96 | 28.96 | 89,336 |
09 May 2024 | 29.46 | 29.96 | 28.96 | 29.46 | 29.46 | 41,539 |
08 May 2024 | 29.46 | 29.96 | 29.26 | 29.46 | 29.46 | 12,434 |
07 May 2024 | 29.46 | 29.96 | 28.36 | 29.46 | 29.46 | 36,458 |
03 May 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 23,504 |
02 May 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 29,362 |
01 May 2024 | 30.50 | 31.00 | 29.12 | 30.00 | 30.00 | 25,764 |
30 Apr 2024 | 31.00 | 32.00 | 29.18 | 30.50 | 30.50 | 92,929 |
29 Apr 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 223,972 |
26 Apr 2024 | 30.00 | 32.00 | 29.00 | 30.50 | 30.50 | 954,686 |
25 Apr 2024 | 28.50 | 30.00 | 28.14 | 30.00 | 30.00 | 690,683 |
24 Apr 2024 | 27.50 | 30.00 | 27.00 | 28.50 | 28.50 | 129,450 |
23 Apr 2024 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 138,823 |
22 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 261,186 |
19 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 22,361 |
18 Apr 2024 | 28.50 | 29.40 | 27.02 | 28.00 | 28.00 | 37,615 |
17 Apr 2024 | 28.50 | 30.00 | 27.16 | 28.50 | 28.50 | 305,143 |
16 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 51,282 |
15 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 59,435 |
12 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 24,482 |
11 Apr 2024 | 27.50 | 30.00 | 26.00 | 28.50 | 28.50 | 355,383 |
10 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 139,775 |
09 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 64,942 |
08 Apr 2024 | 28.50 | 29.00 | 27.11 | 28.00 | 28.00 | 343,151 |
05 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.50 | 28.50 | 713,951 |
04 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 41,788 |
03 Apr 2024 | 28.00 | 29.00 | 26.90 | 28.00 | 28.00 | 72,926 |
02 Apr 2024 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 541,601 |
28 Mar 2024 | 28.00 | 29.00 | 27.00 | 27.90 | 27.90 | 262,368 |
27 Mar 2024 | 30.50 | 31.00 | 27.06 | 28.00 | 28.00 | 479,309 |
26 Mar 2024 | 30.50 | 31.00 | 29.00 | 30.50 | 30.50 | 135,113 |
25 Mar 2024 | 29.50 | 32.00 | 28.00 | 30.00 | 30.00 | 657,723 |
22 Mar 2024 | 29.00 | 31.00 | 28.00 | 28.00 | 28.00 | 409,436 |
21 Mar 2024 | 30.00 | 30.60 | 28.00 | 29.00 | 29.00 | 242,050 |
20 Mar 2024 | 29.50 | 30.85 | 29.00 | 30.00 | 30.00 | 397,037 |
19 Mar 2024 | 30.50 | 30.72 | 29.00 | 29.00 | 29.00 | 178,088 |
18 Mar 2024 | 32.00 | 32.10 | 29.20 | 30.50 | 30.50 | 60,291 |
15 Mar 2024 | 32.00 | 33.60 | 30.30 | 32.00 | 32.00 | 4,322 |
14 Mar 2024 | 32.50 | 34.00 | 30.00 | 32.00 | 32.00 | 52,304 |
13 Mar 2024 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | 71,755 |
12 Mar 2024 | 33.50 | 34.00 | 31.00 | 32.50 | 32.50 | 87,395 |
11 Mar 2024 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | 198,991 |
08 Mar 2024 | 34.00 | 34.56 | 33.00 | 34.00 | 34.00 | 50,915 |
07 Mar 2024 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | 65,168 |
06 Mar 2024 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | 16,531 |
05 Mar 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | 132,706 |
04 Mar 2024 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | 107,830 |
01 Mar 2024 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 107,524 |
29 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 114,266 |
28 Feb 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 42,125 |
27 Feb 2024 | 35.50 | 37.00 | 34.00 | 36.00 | 36.00 | 189,515 |
26 Feb 2024 | 34.50 | 37.00 | 34.00 | 35.50 | 35.50 | 206,637 |
23 Feb 2024 | 33.50 | 35.00 | 33.55 | 34.00 | 34.00 | 122,568 |
22 Feb 2024 | 31.00 | 35.00 | 31.00 | 33.50 | 33.50 | 104,550 |
21 Feb 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 67,615 |
20 Feb 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 90,371 |
19 Feb 2024 | 32.50 | 34.00 | 29.50 | 31.00 | 31.00 | 110,642 |
16 Feb 2024 | 32.50 | 32.88 | 29.40 | 32.50 | 32.50 | 27,193 |
15 Feb 2024 | 32.00 | 33.00 | 31.50 | 32.50 | 32.50 | 68,839 |
14 Feb 2024 | 32.50 | 33.00 | 31.50 | 32.00 | 32.00 | 21,091 |
13 Feb 2024 | 32.00 | 33.00 | 31.00 | 32.50 | 32.50 | 86,449 |
12 Feb 2024 | 32.00 | 34.00 | 31.00 | 32.50 | 32.50 | 27,103 |
09 Feb 2024 | 33.50 | 34.00 | 31.50 | 32.00 | 32.00 | 69,305 |
08 Feb 2024 | 34.50 | 35.00 | 33.00 | 33.50 | 33.50 | 52,842 |
07 Feb 2024 | 35.50 | 36.00 | 34.00 | 34.00 | 34.00 | 78,067 |
06 Feb 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 180,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |