Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 July 2024 | 38.92 | 40.05 | 38.25 | 39.88 | 39.88 | 104,173,264 |
26 July 2024 | - | - | - | - | - | - |
25 July 2024 | 37.28 | 37.80 | 33.59 | 35.38 | 35.38 | 178,836,693 |
24 July 2024 | 36.80 | 38.93 | 36.64 | 37.28 | 37.28 | 112,007,874 |
23 July 2024 | 39.45 | 40.45 | 36.34 | 36.79 | 36.79 | 143,975,347 |
22 July 2024 | 41.48 | 43.27 | 39.11 | 39.45 | 39.45 | 363,622,060 |
21 July 2024 | 41.49 | 41.82 | 39.30 | 41.47 | 41.47 | 131,170,469 |
20 July 2024 | 39.16 | 42.76 | 38.60 | 41.49 | 41.49 | 188,552,206 |
19 July 2024 | 37.03 | 39.93 | 35.74 | 39.16 | 39.16 | 134,977,621 |
18 July 2024 | 37.02 | 38.74 | 36.00 | 37.04 | 37.04 | 132,042,257 |
17 July 2024 | 38.35 | 39.08 | 36.59 | 37.03 | 37.03 | 139,332,079 |
16 July 2024 | 37.94 | 39.56 | 35.22 | 38.35 | 38.35 | 219,095,169 |
15 July 2024 | 33.24 | 38.34 | 33.24 | 37.96 | 37.96 | 177,381,830 |
14 July 2024 | 32.80 | 33.66 | 32.32 | 33.23 | 33.23 | 90,370,558 |
13 July 2024 | 34.80 | 34.80 | 32.19 | 32.79 | 32.79 | 108,800,290 |
12 July 2024 | 29.99 | 34.80 | 29.34 | 34.79 | 34.79 | 153,835,437 |
11 July 2024 | 32.23 | 32.76 | 29.88 | 29.99 | 29.99 | 102,285,174 |
10 July 2024 | 30.58 | 32.62 | 30.20 | 32.23 | 32.23 | 122,156,021 |
09 July 2024 | 29.51 | 31.06 | 29.31 | 30.58 | 30.58 | 107,397,383 |
08 July 2024 | 28.88 | 30.48 | 27.01 | 29.51 | 29.51 | 162,740,550 |
07 July 2024 | 30.44 | 30.79 | 28.43 | 28.88 | 28.88 | 157,312,189 |
06 July 2024 | 27.81 | 30.84 | 27.65 | 30.44 | 30.44 | 137,636,015 |
05 July 2024 | 30.52 | 30.57 | 26.15 | 27.81 | 27.81 | 279,033,964 |
04 July 2024 | 35.93 | 36.18 | 30.34 | 30.53 | 30.53 | 171,982,416 |
03 July 2024 | 38.30 | 38.76 | 35.28 | 35.94 | 35.94 | 114,517,141 |
02 July 2024 | 38.20 | 38.97 | 37.22 | 38.30 | 38.30 | 83,211,770 |
01 July 2024 | 39.34 | 40.15 | 37.05 | 38.20 | 38.20 | 103,684,142 |
30 June 2024 | 39.34 | 39.76 | 37.70 | 39.35 | 39.35 | 89,176,810 |
29 June 2024 | 37.79 | 40.59 | 37.75 | 39.34 | 39.34 | 91,528,648 |
28 June 2024 | 39.79 | 39.99 | 37.63 | 37.79 | 37.79 | 120,898,853 |
27 June 2024 | 37.24 | 40.08 | 36.67 | 39.79 | 39.79 | 144,395,504 |
26 June 2024 | 36.98 | 39.08 | 36.67 | 37.24 | 37.24 | 161,183,372 |
25 June 2024 | 35.57 | 37.83 | 35.29 | 36.97 | 36.97 | 185,503,599 |
24 June 2024 | 39.30 | 39.74 | 33.85 | 35.56 | 35.56 | 300,834,073 |
23 June 2024 | 41.63 | 42.32 | 39.06 | 39.30 | 39.30 | 121,842,971 |
22 June 2024 | 41.60 | 43.82 | 40.23 | 41.64 | 41.64 | 178,705,805 |
21 June 2024 | 39.93 | 41.95 | 38.45 | 41.61 | 41.61 | 170,005,019 |
20 June 2024 | 38.20 | 42.67 | 37.89 | 39.93 | 39.93 | 213,837,231 |
19 June 2024 | 38.50 | 39.18 | 37.08 | 38.20 | 38.20 | 130,475,039 |
18 June 2024 | 41.67 | 41.76 | 35.41 | 38.51 | 38.51 | 308,672,065 |
17 June 2024 | 45.67 | 45.98 | 40.31 | 41.66 | 41.66 | 211,179,971 |
16 June 2024 | 45.17 | 46.17 | 44.59 | 45.67 | 45.67 | 99,566,331 |
15 June 2024 | 45.25 | 46.12 | 44.20 | 45.17 | 45.17 | 92,784,588 |
14 June 2024 | 47.07 | 48.46 | 44.01 | 45.25 | 45.25 | 175,590,455 |
13 June 2024 | 52.25 | 52.39 | 46.46 | 47.08 | 47.08 | 214,842,500 |
12 June 2024 | 52.45 | 56.97 | 49.68 | 52.26 | 52.26 | 305,004,421 |
11 June 2024 | 56.85 | 57.62 | 51.28 | 52.45 | 52.45 | 300,339,660 |
10 June 2024 | 59.69 | 60.07 | 55.97 | 56.85 | 56.85 | 212,119,441 |
09 June 2024 | 58.92 | 62.46 | 58.77 | 59.64 | 59.64 | 224,536,835 |
08 June 2024 | 58.42 | 62.38 | 57.82 | 58.92 | 58.92 | 316,922,325 |
07 June 2024 | 57.75 | 65.22 | 56.88 | 58.42 | 58.42 | 553,043,694 |
06 June 2024 | 57.49 | 59.09 | 55.69 | 57.75 | 57.75 | 221,002,007 |
05 June 2024 | 55.96 | 58.34 | 53.44 | 57.49 | 57.49 | 351,597,866 |
04 June 2024 | 47.90 | 56.53 | 46.88 | 55.96 | 55.96 | 359,752,863 |
03 June 2024 | 45.01 | 48.33 | 44.25 | 47.90 | 47.90 | 171,843,935 |
02 June 2024 | 47.10 | 49.86 | 44.36 | 45.01 | 45.01 | 192,901,549 |
01 June 2024 | 47.10 | 47.52 | 45.61 | 47.10 | 47.10 | 130,319,641 |
31 May 2024 | 49.12 | 51.63 | 46.93 | 47.10 | 47.10 | 378,964,456 |
30 May 2024 | 40.69 | 49.41 | 40.69 | 49.12 | 49.12 | 426,814,007 |
29 May 2024 | 40.96 | 42.79 | 40.16 | 40.69 | 40.69 | 139,506,831 |
28 May 2024 | 41.70 | 42.92 | 39.56 | 40.96 | 40.96 | 160,870,110 |
27 May 2024 | 40.82 | 43.19 | 39.40 | 41.70 | 41.70 | 182,381,785 |
26 May 2024 | 38.37 | 44.09 | 38.08 | 40.82 | 40.82 | 235,691,868 |
25 May 2024 | 37.64 | 39.27 | 37.53 | 38.37 | 38.37 | 86,640,189 |
24 May 2024 | 37.84 | 38.49 | 36.50 | 37.64 | 37.64 | 131,619,396 |
23 May 2024 | 41.64 | 42.13 | 36.41 | 37.84 | 37.84 | 208,736,167 |
22 May 2024 | 43.90 | 44.90 | 40.76 | 41.64 | 41.64 | 151,974,021 |
21 May 2024 | 43.64 | 44.68 | 42.31 | 43.90 | 43.90 | 182,323,117 |
20 May 2024 | 39.99 | 43.68 | 38.79 | 43.64 | 43.64 | 172,249,880 |
19 May 2024 | 41.28 | 41.90 | 39.37 | 39.99 | 39.99 | 130,942,571 |
18 May 2024 | 41.30 | 42.46 | 39.74 | 41.28 | 41.28 | 141,055,662 |
17 May 2024 | 37.14 | 43.86 | 36.52 | 41.30 | 41.30 | 225,825,296 |
16 May 2024 | 38.97 | 39.42 | 36.59 | 37.14 | 37.14 | 130,112,178 |
15 May 2024 | 36.32 | 39.29 | 35.68 | 38.97 | 38.97 | 172,424,424 |
14 May 2024 | 36.80 | 38.63 | 35.31 | 36.32 | 36.32 | 172,487,549 |
13 May 2024 | 36.32 | 37.79 | 33.65 | 36.80 | 36.80 | 153,501,080 |
12 May 2024 | 36.22 | 37.03 | 35.89 | 36.32 | 36.32 | 59,364,121 |
11 May 2024 | 35.93 | 37.70 | 35.26 | 36.22 | 36.22 | 103,253,630 |
10 May 2024 | 39.09 | 39.72 | 35.16 | 35.93 | 35.93 | 122,571,243 |
09 May 2024 | 37.44 | 39.57 | 36.86 | 39.09 | 39.09 | 110,441,698 |
08 May 2024 | 37.66 | 39.28 | 36.85 | 37.44 | 37.44 | 126,135,417 |
07 May 2024 | 38.70 | 40.33 | 37.62 | 37.66 | 37.66 | 137,837,648 |
06 May 2024 | 40.15 | 42.18 | 38.20 | 38.70 | 38.70 | 187,680,449 |
05 May 2024 | 40.48 | 40.85 | 38.90 | 40.15 | 40.15 | 125,754,036 |
04 May 2024 | 41.33 | 41.81 | 39.72 | 40.48 | 40.48 | 145,491,012 |
03 May 2024 | 35.33 | 41.97 | 35.06 | 41.33 | 41.33 | 237,907,762 |
02 May 2024 | 34.52 | 36.40 | 32.95 | 35.33 | 35.33 | 159,324,898 |
01 May 2024 | 34.16 | 35.71 | 31.27 | 34.52 | 34.52 | 258,149,878 |
30 Apr 2024 | 42.41 | 43.14 | 33.17 | 34.16 | 34.16 | 255,808,859 |
29 Apr 2024 | 42.00 | 42.93 | 40.42 | 42.41 | 42.41 | 117,286,448 |
28 Apr 2024 | 42.62 | 44.34 | 41.70 | 42.00 | 42.00 | 109,440,625 |
27 Apr 2024 | 42.48 | 43.35 | 40.68 | 42.62 | 42.62 | 110,254,686 |
26 Apr 2024 | 43.20 | 43.25 | 41.21 | 42.48 | 42.48 | 128,837,168 |
25 Apr 2024 | 44.80 | 45.32 | 42.19 | 43.20 | 43.20 | 148,970,206 |
24 Apr 2024 | 47.97 | 49.22 | 44.12 | 44.80 | 44.80 | 186,129,845 |
23 Apr 2024 | 49.33 | 50.20 | 47.30 | 47.97 | 47.97 | 132,889,283 |
22 Apr 2024 | 48.92 | 51.07 | 48.35 | 49.33 | 49.33 | 165,825,832 |
21 Apr 2024 | 51.26 | 51.55 | 47.60 | 48.92 | 48.92 | 174,852,404 |
20 Apr 2024 | 45.45 | 51.66 | 44.44 | 51.26 | 51.26 | 255,247,978 |
19 Apr 2024 | 43.27 | 47.04 | 38.99 | 45.45 | 45.45 | 320,242,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |