Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 27.20 | 27.48 | 26.64 | 26.96 | 26.96 | 169,514 |
13 June 2024 | 27.68 | 27.78 | 27.20 | 27.50 | 27.50 | 289,183 |
12 June 2024 | 26.70 | 27.76 | 26.44 | 27.60 | 27.60 | 502,461 |
11 June 2024 | 26.26 | 26.56 | 25.94 | 26.50 | 26.50 | 405,774 |
10 June 2024 | 25.92 | 26.00 | 25.56 | 25.98 | 25.98 | 233,522 |
07 June 2024 | 26.00 | 26.04 | 25.18 | 25.38 | 25.38 | 149,156 |
06 June 2024 | 26.22 | 26.26 | 25.70 | 25.70 | 25.70 | 129,792 |
05 June 2024 | 26.26 | 26.26 | 26.00 | 26.12 | 26.12 | 114,656 |
04 June 2024 | 26.30 | 26.38 | 26.00 | 26.08 | 26.08 | 111,930 |
03 June 2024 | 26.00 | 26.32 | 26.00 | 26.26 | 26.26 | 111,448 |
31 May 2024 | 26.20 | 26.20 | 25.76 | 26.00 | 26.00 | 182,118 |
30 May 2024 | 26.22 | 26.40 | 26.02 | 26.10 | 26.10 | 110,707 |
29 May 2024 | 26.20 | 26.34 | 26.04 | 26.26 | 26.26 | 135,484 |
28 May 2024 | 26.04 | 26.18 | 25.84 | 26.18 | 26.18 | 121,328 |
27 May 2024 | 26.04 | 26.10 | 25.84 | 25.98 | 25.98 | 68,677 |
24 May 2024 | 25.64 | 25.94 | 25.64 | 25.92 | 25.92 | 140,251 |
23 May 2024 | 26.00 | 26.20 | 25.64 | 25.70 | 25.70 | 81,915 |
22 May 2024 | 25.96 | 26.10 | 25.84 | 25.90 | 25.90 | 141,854 |
21 May 2024 | 25.92 | 25.98 | 25.82 | 25.86 | 25.86 | 97,705 |
20 May 2024 | 25.80 | 25.98 | 25.64 | 25.90 | 25.90 | 148,787 |
17 May 2024 | 25.78 | 25.80 | 25.58 | 25.58 | 25.58 | 51,841 |
16 May 2024 | 25.72 | 25.76 | 25.34 | 25.76 | 25.76 | 85,646 |
15 May 2024 | 25.74 | 25.86 | 25.24 | 25.66 | 25.66 | 206,036 |
14 May 2024 | 25.26 | 25.74 | 25.12 | 25.72 | 25.72 | 171,712 |
13 May 2024 | 25.04 | 25.20 | 24.82 | 25.18 | 25.18 | 272,156 |
10 May 2024 | 26.00 | 26.00 | 24.94 | 24.98 | 24.98 | 715,715 |
09 May 2024 | 26.38 | 26.50 | 25.52 | 25.76 | 25.76 | 438,006 |
08 May 2024 | 26.50 | 26.88 | 26.22 | 26.40 | 26.40 | 713,991 |
07 May 2024 | 25.74 | 26.40 | 25.60 | 26.36 | 26.36 | 982,908 |
06 May 2024 | 24.88 | 25.96 | 24.50 | 25.50 | 25.50 | 1,280,318 |
03 May 2024 | 25.50 | 26.50 | 24.00 | 24.50 | 24.50 | 24,942,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |