Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 27.92 | 28.29 | 27.80 | 27.95 | 27.95 | 64,483 |
27 June 2024 | 27.49 | 27.90 | 27.43 | 27.71 | 27.71 | 22,988 |
26 June 2024 | 27.68 | 27.76 | 27.33 | 27.62 | 27.62 | 48,886 |
25 June 2024 | 28.23 | 28.30 | 27.65 | 27.65 | 27.65 | 11,848 |
24 June 2024 | 28.20 | 28.41 | 28.19 | 28.23 | 28.23 | 18,116 |
21 June 2024 | 29.02 | 29.21 | 28.26 | 28.36 | 28.36 | 27,092 |
20 June 2024 | 28.97 | 29.38 | 28.75 | 29.15 | 29.15 | 350,700 |
19 June 2024 | 28.13 | 28.33 | 28.09 | 28.29 | 28.29 | 11,652 |
18 June 2024 | 28.06 | 28.15 | 27.69 | 28.00 | 28.00 | 20,116 |
17 June 2024 | 27.80 | 28.22 | 27.78 | 27.98 | 27.98 | 10,760 |
14 June 2024 | 27.79 | 28.09 | 27.66 | 27.81 | 27.81 | 15,997 |
13 June 2024 | 28.04 | 28.17 | 27.60 | 27.70 | 27.70 | 35,701 |
12 June 2024 | 28.07 | 28.88 | 28.01 | 28.75 | 28.75 | 442,716 |
11 June 2024 | 27.85 | 28.21 | 27.65 | 27.82 | 27.82 | 63,902 |
10 June 2024 | 28.23 | 28.47 | 28.12 | 28.30 | 28.30 | 717,169 |
07 June 2024 | 29.87 | 29.93 | 28.00 | 28.05 | 28.05 | 61,442 |
06 June 2024 | 29.05 | 29.75 | 28.77 | 29.74 | 29.74 | 36,976 |
05 June 2024 | 28.23 | 28.53 | 28.10 | 28.50 | 28.50 | 842,733 |
04 June 2024 | 29.30 | 29.30 | 28.06 | 28.31 | 28.31 | 161,570 |
03 June 2024 | 28.85 | 29.22 | 28.76 | 29.09 | 29.09 | 48,600 |
31 May 2024 | 29.81 | 30.32 | 28.99 | 28.99 | 28.99 | 40,666 |
30 May 2024 | 30.04 | 30.36 | 29.80 | 29.98 | 29.98 | 734,914 |
29 May 2024 | 30.84 | 30.89 | 30.20 | 30.61 | 30.61 | 831,034 |
28 May 2024 | 30.06 | 30.80 | 30.00 | 30.47 | 30.47 | 34,370 |
24 May 2024 | 29.09 | 29.25 | 28.97 | 29.05 | 29.05 | 23,209 |
23 May 2024 | 29.07 | 29.62 | 28.83 | 28.96 | 28.96 | 30,240 |
22 May 2024 | 30.45 | 30.48 | 29.73 | 29.96 | 29.96 | 40,358 |
21 May 2024 | 30.06 | 30.83 | 27.54 | 30.70 | 30.70 | 52,015 |
20 May 2024 | 30.37 | 30.70 | 29.60 | 30.55 | 30.55 | 118,951 |
17 May 2024 | 28.39 | 29.44 | 28.31 | 29.26 | 29.26 | 28,445 |
16 May 2024 | 28.17 | 28.42 | 28.04 | 28.32 | 28.32 | 34,450 |
15 May 2024 | 27.35 | 28.10 | 27.35 | 28.09 | 28.09 | 1,568,537 |
14 May 2024 | 27.04 | 27.44 | 26.40 | 27.23 | 27.23 | 134,008 |
13 May 2024 | 26.84 | 27.13 | 26.82 | 26.84 | 26.84 | 18,528 |
10 May 2024 | 27.35 | 27.50 | 26.82 | 26.99 | 26.99 | 42,765 |
09 May 2024 | 26.39 | 26.97 | 26.35 | 26.89 | 26.89 | 29,725 |
08 May 2024 | 26.13 | 26.28 | 25.84 | 26.24 | 26.24 | 216,707 |
07 May 2024 | 26.07 | 26.30 | 25.45 | 26.11 | 26.11 | 109,632 |
03 May 2024 | 25.36 | 25.66 | 24.98 | 25.13 | 25.13 | 73,115 |
02 May 2024 | 25.38 | 25.56 | 24.88 | 25.44 | 25.44 | 79,371 |
01 May 2024 | 25.28 | 25.40 | 25.19 | 25.38 | 25.38 | 19,813 |
30 Apr 2024 | 25.64 | 26.57 | 25.12 | 25.27 | 25.27 | 72,950 |
29 Apr 2024 | 25.98 | 26.22 | 25.88 | 26.03 | 26.03 | 36,468 |
26 Apr 2024 | 26.46 | 26.51 | 25.92 | 25.96 | 25.96 | 20,459 |
25 Apr 2024 | 26.09 | 26.31 | 25.94 | 26.12 | 26.12 | 19,486 |
24 Apr 2024 | 26.16 | 26.18 | 25.84 | 26.11 | 26.11 | 26,710 |
23 Apr 2024 | 25.65 | 27.17 | 25.49 | 26.05 | 26.05 | 26,260 |
22 Apr 2024 | 26.54 | 26.65 | 25.94 | 26.10 | 26.10 | 47,146 |
19 Apr 2024 | 27.19 | 27.33 | 26.89 | 27.24 | 27.24 | 1,134,053 |
18 Apr 2024 | 27.29 | 27.31 | 26.95 | 27.17 | 27.17 | 44,771 |
17 Apr 2024 | 27.13 | 27.51 | 27.06 | 27.32 | 27.32 | 67,087 |
16 Apr 2024 | 27.15 | 27.22 | 26.68 | 26.93 | 26.93 | 43,310 |
15 Apr 2024 | 27.22 | 27.47 | 26.88 | 27.35 | 27.35 | 219,492 |
12 Apr 2024 | 27.79 | 28.46 | 27.66 | 27.67 | 27.67 | 1,594,305 |
11 Apr 2024 | 26.66 | 26.95 | 26.58 | 26.62 | 26.62 | 34,233 |
10 Apr 2024 | 26.93 | 27.22 | 26.35 | 26.85 | 26.85 | 458,004 |
09 Apr 2024 | 26.62 | 27.07 | 25.03 | 26.56 | 26.56 | 87,136 |
08 Apr 2024 | 26.55 | 26.69 | 26.06 | 26.56 | 26.56 | 85,034 |
05 Apr 2024 | 25.56 | 26.25 | 25.22 | 26.09 | 26.09 | 190,180 |
04 Apr 2024 | 25.78 | 25.98 | 25.61 | 25.94 | 25.94 | 98,881 |
03 Apr 2024 | 25.17 | 25.68 | 25.03 | 25.54 | 25.54 | 64,491 |
02 Apr 2024 | 24.28 | 24.74 | 23.49 | 24.60 | 24.60 | 104,098 |
28 Mar 2024 | 23.42 | 23.80 | 23.32 | 23.74 | 23.74 | 118,633 |
27 Mar 2024 | 23.42 | 23.54 | 23.35 | 23.48 | 23.48 | 18,608 |
26 Mar 2024 | 23.47 | 24.01 | 23.29 | 23.38 | 23.38 | 15,274 |
25 Mar 2024 | 23.60 | 23.76 | 23.57 | 23.62 | 23.62 | 52,064 |
22 Mar 2024 | 23.47 | 23.83 | 23.44 | 23.62 | 23.62 | 27,944 |
21 Mar 2024 | 24.50 | 24.52 | 23.55 | 23.66 | 23.66 | 99,576 |
20 Mar 2024 | 23.80 | 23.93 | 23.68 | 23.80 | 23.80 | 27,984 |
19 Mar 2024 | 23.86 | 23.93 | 23.60 | 23.83 | 23.83 | 18,130 |
18 Mar 2024 | 23.98 | 24.21 | 23.91 | 23.93 | 23.93 | 21,496 |
15 Mar 2024 | 23.94 | 24.32 | 23.91 | 24.28 | 24.28 | 1,140,869 |
14 Mar 2024 | 23.85 | 23.96 | 23.67 | 23.73 | 23.73 | 535,115 |
13 Mar 2024 | 23.13 | 23.87 | 23.13 | 23.84 | 23.84 | 5,457 |
12 Mar 2024 | 23.35 | 23.57 | 22.83 | 23.14 | 23.14 | 29,732 |
11 Mar 2024 | 23.29 | 23.43 | 23.23 | 23.40 | 23.40 | 35,306 |
08 Mar 2024 | 23.41 | 23.50 | 23.15 | 23.21 | 23.21 | 35,058 |
07 Mar 2024 | 23.08 | 23.43 | 23.05 | 23.34 | 23.34 | 74,902 |
06 Mar 2024 | 22.66 | 23.16 | 22.63 | 23.16 | 23.16 | 23,318 |
05 Mar 2024 | 22.83 | 23.15 | 21.64 | 22.74 | 22.74 | 52,109 |
04 Mar 2024 | 22.11 | 22.72 | 22.08 | 22.70 | 22.70 | 32,973 |
01 Mar 2024 | 21.61 | 22.12 | 21.51 | 22.06 | 22.06 | 17,147 |
29 Feb 2024 | 21.53 | 21.76 | 21.33 | 21.58 | 21.58 | 19,137 |
28 Feb 2024 | 21.35 | 21.50 | 21.30 | 21.41 | 21.41 | 19,568 |
27 Feb 2024 | 21.68 | 22.00 | 21.45 | 21.51 | 21.51 | 9,338 |
26 Feb 2024 | 21.81 | 21.85 | 21.49 | 21.51 | 21.51 | 15,868 |
23 Feb 2024 | 21.65 | 21.84 | 21.58 | 21.83 | 21.83 | 5,527 |
22 Feb 2024 | 22.07 | 22.14 | 21.75 | 21.76 | 21.76 | 16,272 |
21 Feb 2024 | 22.13 | 22.14 | 21.84 | 21.86 | 21.86 | 26,710 |
20 Feb 2024 | 21.98 | 22.14 | 21.55 | 22.02 | 22.02 | 4,399 |
19 Feb 2024 | 22.17 | 22.17 | 21.93 | 21.98 | 21.98 | 20,224 |
16 Feb 2024 | 21.98 | 22.27 | 21.80 | 22.23 | 22.23 | 74,302 |
15 Feb 2024 | 21.52 | 22.01 | 21.50 | 21.80 | 21.80 | 25,587 |
14 Feb 2024 | 21.03 | 21.42 | 20.99 | 21.41 | 21.41 | 20,286 |
13 Feb 2024 | 21.83 | 21.92 | 21.05 | 21.11 | 21.11 | 20,597 |
12 Feb 2024 | 21.90 | 22.00 | 21.58 | 21.66 | 21.66 | 17,690 |
09 Feb 2024 | 21.68 | 21.70 | 21.38 | 21.44 | 21.44 | 11,284 |
08 Feb 2024 | 21.37 | 21.59 | 21.18 | 21.49 | 21.49 | 27,790 |
07 Feb 2024 | 21.34 | 21.47 | 21.25 | 21.42 | 21.42 | 23,514 |
06 Feb 2024 | 21.39 | 22.03 | 21.30 | 21.46 | 21.46 | 11,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |