Prague - Delayed Quote CZK
Gen Digital Inc. (GEN.PR)
628.00
+1.00
+(0.16%)
At close: June 13 at 2:24:17 PM GMT+2
Currency in CZK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 627.00 | 635.00 | 627.00 | 628.00 | 628.00 | 201 |
| Jun 12, 2025 | 625.00 | 627.00 | 625.00 | 627.00 | 627.00 | 45 |
| Jun 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 19 |
| Jun 10, 2025 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 309 |
| Jun 9, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 80 |
| Jun 6, 2025 | 631.00 | 631.00 | 630.00 | 630.00 | 630.00 | 2 |
| Jun 5, 2025 | 640.00 | 640.00 | 624.00 | 624.00 | 624.00 | 89 |
| Jun 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 8 |
| Jun 3, 2025 | 628.00 | 630.00 | 625.00 | 630.00 | 630.00 | 229 |
| Jun 2, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 22 |
| May 30, 2025 | 632.00 | 632.00 | 625.00 | 625.00 | 625.00 | 85 |
| May 29, 2025 | 620.00 | 632.00 | 620.00 | 632.00 | 632.00 | 128 |
| May 28, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 76 |
| May 27, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 39 |
| May 26, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 20 |
| May 23, 2025 | 602.00 | 630.00 | 602.00 | 630.00 | 630.00 | 85 |
| May 22, 2025 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 82 |
| May 21, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 302 |
| May 20, 2025 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 65 |
| May 19, 2025 | 2.6855 Dividend | |||||
| May 19, 2025 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | 10 |
| May 16, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 635.88 | 15 |
| May 15, 2025 | 630.00 | 636.00 | 628.00 | 636.00 | 635.88 | 110 |
| May 14, 2025 | 639.00 | 639.00 | 633.00 | 633.00 | 632.88 | 1,437 |
| May 13, 2025 | 633.00 | 643.00 | 633.00 | 642.00 | 641.87 | 221 |
| May 12, 2025 | 620.00 | 650.00 | 620.00 | 649.00 | 648.87 | 7,534 |
| May 9, 2025 | 620.00 | 620.00 | 605.00 | 615.00 | 614.88 | 4,287 |
| May 7, 2025 | 564.00 | 610.00 | 564.00 | 590.00 | 589.88 | 7,901 |
| May 6, 2025 | 555.00 | 563.00 | 555.00 | 563.00 | 562.89 | 120 |
| May 5, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 562.89 | 9 |
| May 2, 2025 | 562.00 | 563.00 | 562.00 | 563.00 | 562.89 | 370 |
| Apr 30, 2025 | 565.00 | 565.00 | 550.00 | 550.00 | 549.89 | 844 |
| Apr 29, 2025 | 564.00 | 565.00 | 564.00 | 565.00 | 564.89 | 185 |
| Apr 28, 2025 | 560.00 | 562.00 | 560.00 | 562.00 | 561.89 | 31 |
| Apr 25, 2025 | 555.00 | 562.00 | 555.00 | 562.00 | 561.89 | 558 |
| Apr 24, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 559.89 | 280 |
| Apr 23, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | 550.89 | 64 |
| Apr 22, 2025 | 583.00 | 583.00 | 532.00 | 532.00 | 531.90 | 2,378 |
| Apr 17, 2025 | 556.00 | 558.00 | 552.00 | 558.00 | 557.89 | 502 |
| Apr 16, 2025 | 584.00 | 584.00 | 557.00 | 569.00 | 568.89 | 53 |
| Apr 15, 2025 | 561.00 | 565.00 | 560.00 | 565.00 | 564.89 | 2,276 |
| Apr 14, 2025 | 580.00 | 580.00 | 560.00 | 561.00 | 560.89 | 1,294 |
| Apr 11, 2025 | 580.00 | 580.00 | 560.00 | 565.00 | 564.89 | 1,436 |
| Apr 10, 2025 | 597.00 | 597.00 | 574.00 | 574.00 | 573.89 | 276 |
| Apr 9, 2025 | 579.00 | 579.00 | 545.00 | 559.00 | 558.89 | 1,010 |
| Apr 8, 2025 | 555.00 | 588.00 | 555.00 | 569.00 | 568.89 | 3,813 |
| Apr 7, 2025 | 599.00 | 605.00 | 550.00 | 555.00 | 554.89 | 5,357 |
| Apr 4, 2025 | 589.00 | 589.00 | 540.00 | 573.00 | 572.89 | 6,160 |
| Apr 3, 2025 | 610.00 | 610.00 | 584.00 | 588.00 | 587.88 | 3,557 |
| Apr 2, 2025 | 615.00 | 633.00 | 615.00 | 633.00 | 632.88 | 8 |
| Apr 1, 2025 | 620.00 | 620.00 | 614.00 | 614.00 | 613.88 | 55 |
| Mar 31, 2025 | 623.00 | 623.00 | 620.00 | 620.00 | 619.88 | 1,010 |
| Mar 28, 2025 | 643.00 | 643.00 | 632.00 | 632.00 | 631.88 | 18 |
| Mar 27, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 638.87 | - |
| Mar 26, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 638.87 | - |
| Mar 25, 2025 | 640.00 | 644.00 | 639.00 | 639.00 | 638.87 | 85 |
| Mar 24, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 638.87 | 240 |
| Mar 21, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 637.87 | 20 |
| Mar 20, 2025 | 628.00 | 643.00 | 628.00 | 643.00 | 642.87 | 519 |
| Mar 19, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 628.88 | 20 |
| Mar 18, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 629.88 | - |
| Mar 17, 2025 | 630.00 | 630.00 | 618.00 | 630.00 | 629.88 | 298 |
| Mar 14, 2025 | 622.00 | 629.00 | 620.00 | 629.00 | 628.88 | 1,337 |
| Mar 13, 2025 | 622.00 | 634.00 | 622.00 | 634.00 | 633.88 | 34 |
| Mar 12, 2025 | 665.00 | 665.00 | 620.00 | 620.00 | 619.88 | 1,360 |
| Mar 11, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 651.87 | - |
| Mar 10, 2025 | 636.00 | 652.00 | 636.00 | 652.00 | 651.87 | 1,073 |
| Mar 7, 2025 | 645.00 | 647.00 | 635.00 | 635.00 | 634.88 | 392 |
| Mar 6, 2025 | 661.00 | 661.00 | 631.00 | 647.00 | 646.87 | 4,338 |
| Mar 5, 2025 | 656.00 | 666.00 | 656.00 | 666.00 | 665.87 | 938 |
| Mar 4, 2025 | 666.00 | 666.00 | 654.00 | 654.00 | 653.87 | 91 |
| Mar 3, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 664.87 | 5 |
| Feb 28, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.87 | - |
| Feb 27, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.87 | 30 |
| Feb 26, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 679.87 | 5 |
| Feb 25, 2025 | 670.00 | 671.00 | 660.00 | 663.00 | 662.87 | 1,382 |
| Feb 24, 2025 | 673.00 | 673.00 | 667.00 | 667.00 | 666.87 | 90 |
| Feb 21, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 672.87 | 800 |
| Feb 20, 2025 | 671.00 | 675.00 | 654.00 | 663.00 | 662.87 | 3,630 |
| Feb 19, 2025 | 680.00 | 683.00 | 670.00 | 670.00 | 669.87 | 112 |
| Feb 18, 2025 | 698.00 | 698.00 | 674.00 | 680.00 | 679.87 | 317 |
| Feb 17, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 686.86 | 10 |
| Feb 14, 2025 | 2.6855 Dividend | |||||
| Feb 14, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 669.87 | 10 |
| Feb 13, 2025 | 687.00 | 687.00 | 669.00 | 669.00 | 668.74 | 1,121 |
| Feb 12, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 686.74 | - |
| Feb 11, 2025 | 689.00 | 689.00 | 671.00 | 687.00 | 686.74 | 106 |
| Feb 10, 2025 | 685.00 | 689.00 | 685.00 | 689.00 | 688.74 | 18 |
| Feb 7, 2025 | 684.00 | 686.00 | 684.00 | 686.00 | 685.74 | 390 |
| Feb 6, 2025 | 664.00 | 670.00 | 664.00 | 667.00 | 666.74 | 29 |
| Feb 5, 2025 | 680.00 | 680.00 | 656.00 | 656.00 | 655.75 | 3,423 |
| Feb 4, 2025 | 672.00 | 679.00 | 661.00 | 679.00 | 678.74 | 48 |
| Feb 3, 2025 | 664.00 | 666.00 | 655.00 | 655.00 | 654.75 | 141 |
| Jan 31, 2025 | 680.00 | 687.00 | 640.00 | 655.00 | 654.75 | 6,570 |
| Jan 30, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 681.74 | 17 |
| Jan 29, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 674.74 | 137 |
| Jan 28, 2025 | 670.00 | 671.00 | 670.00 | 671.00 | 670.74 | 93 |
| Jan 27, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 658.75 | 1,779 |
| Jan 24, 2025 | 675.00 | 680.00 | 665.00 | 667.00 | 666.74 | 2,884 |
| Jan 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 679.74 | - |
| Jan 22, 2025 | 680.00 | 680.00 | 673.00 | 680.00 | 679.74 | 1,536 |
| Jan 21, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 679.74 | 112 |
| Jan 20, 2025 | 679.00 | 680.00 | 671.00 | 680.00 | 679.74 | 153 |
| Jan 17, 2025 | 671.00 | 679.00 | 671.00 | 679.00 | 678.74 | 339 |
| Jan 16, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 673.74 | - |
| Jan 15, 2025 | 656.00 | 674.00 | 656.00 | 674.00 | 673.74 | 480 |
| Jan 14, 2025 | 656.00 | 672.00 | 656.00 | 672.00 | 671.74 | 43 |
| Jan 13, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 655.75 | 1 |
| Jan 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 659.75 | 328 |
| Jan 9, 2025 | 665.00 | 665.00 | 662.00 | 662.00 | 661.75 | 54 |
| Jan 8, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 664.75 | - |
| Jan 7, 2025 | 666.00 | 666.00 | 665.00 | 665.00 | 664.75 | 92 |
| Jan 6, 2025 | 677.00 | 679.00 | 665.00 | 665.00 | 664.75 | 174 |
| Jan 3, 2025 | 672.00 | 677.00 | 665.00 | 665.00 | 664.75 | 290 |
| Jan 2, 2025 | 658.00 | 672.00 | 658.00 | 666.00 | 665.74 | 2,806 |
| Dec 30, 2024 | 673.00 | 685.00 | 640.00 | 640.00 | 639.75 | 6,560 |
| Dec 27, 2024 | 700.00 | 700.00 | 672.00 | 672.00 | 671.74 | 3,587 |
| Dec 23, 2024 | 682.00 | 690.00 | 682.00 | 690.00 | 689.74 | 114 |
| Dec 20, 2024 | 689.00 | 689.00 | 672.00 | 682.00 | 681.74 | 405 |
| Dec 19, 2024 | 714.00 | 714.00 | 680.00 | 688.00 | 687.74 | 3,459 |
| Dec 18, 2024 | 722.00 | 722.00 | 714.00 | 714.00 | 713.73 | 1,037 |
| Dec 17, 2024 | 722.00 | 722.00 | 720.00 | 722.00 | 721.72 | 110 |
| Dec 16, 2024 | 725.00 | 725.00 | 722.00 | 722.00 | 721.72 | 241 |
| Dec 13, 2024 | 730.00 | 730.00 | 718.00 | 723.00 | 722.72 | 117 |
| Dec 12, 2024 | 734.00 | 734.00 | 725.00 | 725.00 | 724.72 | 74 |
| Dec 11, 2024 | 765.00 | 765.00 | 720.00 | 720.00 | 719.72 | 3,612 |
| Dec 10, 2024 | 759.00 | 759.00 | 741.00 | 750.00 | 749.71 | 323 |
| Dec 9, 2024 | 755.00 | 755.00 | 745.00 | 745.00 | 744.71 | 131 |
| Dec 6, 2024 | 749.00 | 752.00 | 745.00 | 752.00 | 751.71 | 157 |
| Dec 5, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 740.72 | - |
| Dec 4, 2024 | 741.00 | 741.00 | 741.00 | 741.00 | 740.72 | - |
| Dec 3, 2024 | 740.00 | 741.00 | 732.00 | 741.00 | 740.72 | 112 |
| Dec 2, 2024 | 735.00 | 739.00 | 730.00 | 730.00 | 729.72 | 77 |
| Nov 29, 2024 | 734.00 | 738.00 | 734.00 | 738.00 | 737.72 | 419 |
| Nov 28, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.72 | 1 |
| Nov 27, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.72 | - |
| Nov 26, 2024 | 729.00 | 730.00 | 727.00 | 730.00 | 729.72 | 1,678 |
| Nov 25, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.72 | - |
| Nov 22, 2024 | 715.00 | 730.00 | 713.00 | 730.00 | 729.72 | 93 |
| Nov 21, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.73 | - |
| Nov 20, 2024 | 711.00 | 712.00 | 711.00 | 712.00 | 711.73 | 58 |
| Nov 19, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 739.72 | - |
| Nov 18, 2024 | 2.6855 Dividend | |||||
| Nov 18, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 739.72 | 1 |
| Nov 15, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.60 | 1,060 |
| Nov 14, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.60 | 50 |
| Nov 13, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.60 | 20 |
| Nov 12, 2024 | 698.00 | 710.00 | 698.00 | 710.00 | 709.61 | 1,211 |
| Nov 11, 2024 | 699.00 | 699.00 | 685.00 | 698.00 | 697.61 | 281 |
| Nov 8, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 689.62 | 60 |
| Nov 7, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 689.62 | 185 |
| Nov 6, 2024 | 670.00 | 688.00 | 670.00 | 688.00 | 687.62 | 1,367 |
| Nov 5, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 671.63 | 80 |
| Nov 4, 2024 | 680.00 | 680.00 | 669.00 | 669.00 | 668.63 | 1,005 |
| Nov 1, 2024 | 677.00 | 688.00 | 677.00 | 680.00 | 679.62 | 169 |
| Oct 31, 2024 | 618.00 | 680.00 | 618.00 | 677.00 | 676.62 | 2,182 |
| Oct 30, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.65 | 27 |
| Oct 29, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.65 | - |
| Oct 25, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 629.65 | 20 |
| Oct 24, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 619.66 | 20 |
| Oct 23, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 635.65 | 48 |
| Oct 22, 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 629.65 | 170 |
| Oct 21, 2024 | 675.00 | 675.00 | 640.00 | 640.00 | 639.65 | 2,142 |
| Oct 18, 2024 | 650.00 | 652.00 | 650.00 | 652.00 | 651.64 | 100 |
| Oct 17, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 643.64 | - |
| Oct 16, 2024 | 651.00 | 651.00 | 644.00 | 644.00 | 643.64 | 158 |
| Oct 15, 2024 | 639.00 | 646.00 | 639.00 | 646.00 | 645.64 | 2,087 |
| Oct 14, 2024 | 633.00 | 639.00 | 630.00 | 639.00 | 638.65 | 7 |
| Oct 11, 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 638.65 | 11 |
| Oct 10, 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 632.65 | - |
| Oct 9, 2024 | 630.00 | 636.00 | 630.00 | 633.00 | 632.65 | 34 |
| Oct 8, 2024 | 625.00 | 635.00 | 625.00 | 635.00 | 634.65 | 471 |
| Oct 7, 2024 | 624.00 | 629.00 | 624.00 | 629.00 | 628.65 | 1,130 |
| Oct 4, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.66 | 21 |
| Oct 3, 2024 | 618.00 | 618.00 | 617.00 | 617.00 | 616.66 | 10 |
| Oct 2, 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 616.66 | 1,070 |
| Oct 1, 2024 | 610.00 | 616.00 | 610.00 | 610.00 | 609.66 | 2,186 |
| Sep 30, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.66 | - |
| Sep 27, 2024 | 599.00 | 610.00 | 599.00 | 610.00 | 609.66 | 23 |
| Sep 26, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.67 | 50 |
| Sep 25, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 598.67 | 7 |
| Sep 24, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 591.67 | - |
| Sep 23, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 591.67 | 6 |
| Sep 20, 2024 | 600.00 | 605.00 | 600.00 | 605.00 | 604.66 | 253 |
| Sep 19, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.67 | - |
| Sep 18, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.67 | - |
| Sep 17, 2024 | 600.00 | 602.00 | 600.00 | 602.00 | 601.67 | 220 |
| Sep 16, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 591.67 | - |
| Sep 13, 2024 | 585.00 | 592.00 | 585.00 | 592.00 | 591.67 | 119 |
| Sep 12, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.68 | 2 |
| Sep 11, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.68 | - |
| Sep 10, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.68 | - |
| Sep 9, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.68 | - |
| Sep 6, 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 584.68 | 470 |
| Sep 5, 2024 | 576.00 | 576.00 | 575.00 | 575.00 | 574.68 | 98 |
| Sep 4, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | - |
| Sep 3, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 589.67 | 4 |
| Sep 2, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.68 | 23 |
| Aug 30, 2024 | 589.00 | 593.00 | 589.00 | 593.00 | 592.67 | 129 |
| Aug 29, 2024 | 578.00 | 585.00 | 578.00 | 585.00 | 584.68 | 166 |
| Aug 28, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 577.68 | 55 |
| Aug 27, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.68 | 1 |
| Aug 26, 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 570.68 | 38 |
| Aug 23, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.68 | 18 |
| Aug 22, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.68 | 26 |
| Aug 21, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.68 | - |
| Aug 20, 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 579.68 | 7 |
| Aug 19, 2024 | 2.6855 Dividend | |||||
| Aug 19, 2024 | 579.00 | 579.00 | 570.00 | 570.00 | 569.68 | 29 |
| Aug 16, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.55 | 210 |
| Aug 15, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.55 | 107 |
| Aug 14, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.55 | 44 |
| Aug 13, 2024 | 580.00 | 580.00 | 578.00 | 578.00 | 577.55 | 37 |
| Aug 12, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.55 | 12 |
| Aug 9, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 579.55 | 35 |
| Aug 8, 2024 | 570.00 | 577.00 | 570.00 | 577.00 | 576.56 | 73 |
| Aug 7, 2024 | 583.00 | 583.00 | 575.00 | 575.00 | 574.56 | 95 |
| Aug 6, 2024 | 565.00 | 584.00 | 565.00 | 569.00 | 568.56 | 247 |
| Aug 5, 2024 | 600.00 | 600.00 | 557.00 | 557.00 | 556.57 | 3,058 |
| Aug 2, 2024 | 609.00 | 609.00 | 606.00 | 606.00 | 605.53 | 815 |
| Aug 1, 2024 | 602.00 | 606.00 | 602.00 | 606.00 | 605.53 | 72 |
| Jul 31, 2024 | 590.00 | 610.00 | 590.00 | 610.00 | 609.53 | 2,492 |
| Jul 30, 2024 | 603.00 | 604.00 | 602.00 | 604.00 | 603.53 | 253 |
| Jul 29, 2024 | 598.00 | 600.00 | 589.00 | 600.00 | 599.54 | 167 |
| Jul 26, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 594.54 | - |
| Jul 25, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 594.54 | 212 |
| Jul 24, 2024 | 595.00 | 598.00 | 595.00 | 598.00 | 597.54 | 71 |
| Jul 23, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 584.55 | - |
| Jul 22, 2024 | 585.00 | 598.00 | 585.00 | 585.00 | 584.55 | 51 |
| Jul 19, 2024 | 595.00 | 599.00 | 585.00 | 585.00 | 584.55 | 252 |
| Jul 18, 2024 | 587.00 | 587.00 | 586.00 | 586.00 | 585.55 | 60 |
| Jul 17, 2024 | 595.00 | 595.00 | 585.00 | 585.00 | 584.55 | 45 |
| Jul 16, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 594.54 | 65 |
| Jul 15, 2024 | 580.00 | 593.00 | 580.00 | 593.00 | 592.54 | 3,193 |
| Jul 12, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 575.56 | 33 |
| Jul 11, 2024 | 579.00 | 580.00 | 579.00 | 580.00 | 579.55 | 80 |
| Jul 10, 2024 | 566.00 | 566.00 | 565.00 | 565.00 | 564.57 | 30 |
| Jul 9, 2024 | 580.00 | 580.00 | 569.00 | 569.00 | 568.56 | 225 |
| Jul 8, 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 581.55 | 5 |
| Jul 4, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 567.56 | 9 |
| Jul 3, 2024 | 577.00 | 580.00 | 577.00 | 580.00 | 579.55 | 81 |
| Jul 2, 2024 | 573.00 | 577.00 | 570.00 | 577.00 | 576.56 | 31 |
| Jul 1, 2024 | 580.00 | 580.00 | 573.00 | 573.00 | 572.56 | 216 |
| Jun 28, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.56 | 75 |
| Jun 27, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 564.57 | 15 |
| Jun 26, 2024 | 564.00 | 565.00 | 564.00 | 565.00 | 564.57 | 94 |
| Jun 25, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 554.57 | 2 |
| Jun 24, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.57 | 83 |
| Jun 21, 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 546.58 | - |
| Jun 20, 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 546.58 | 54 |
| Jun 19, 2024 | 550.00 | 555.00 | 550.00 | 550.00 | 549.58 | 30 |
| Jun 18, 2024 | 556.00 | 564.00 | 554.00 | 555.00 | 554.57 | 1,139 |
| Jun 17, 2024 | 558.00 | 558.00 | 557.00 | 557.00 | 556.57 | 91 |
| Jun 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 555.57 | 6 |
| Jun 13, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 555.57 | - |