Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 25.39 | 25.53 | 25.21 | 25.48 | 25.48 | 12,435,800 |
25 July 2024 | 25.24 | 25.54 | 25.17 | 25.41 | 25.41 | 31,711,400 |
24 July 2024 | 26.73 | 26.89 | 26.41 | 26.43 | 26.43 | 12,474,500 |
23 July 2024 | 26.49 | 26.68 | 26.42 | 26.68 | 26.68 | 10,184,500 |
22 July 2024 | 26.44 | 26.66 | 26.31 | 26.63 | 26.63 | 12,069,800 |
19 July 2024 | 26.40 | 26.74 | 26.37 | 26.69 | 26.69 | 20,111,200 |
18 July 2024 | 27.76 | 27.79 | 27.14 | 27.20 | 27.20 | 15,566,200 |
17 July 2024 | 28.25 | 28.36 | 27.43 | 27.67 | 27.67 | 34,443,400 |
16 July 2024 | 28.03 | 28.68 | 27.98 | 28.61 | 28.61 | 17,280,200 |
15 July 2024 | 28.09 | 28.39 | 27.87 | 28.03 | 28.03 | 13,426,700 |
12 July 2024 | 28.00 | 28.31 | 27.94 | 28.12 | 28.12 | 15,380,000 |
11 July 2024 | 28.75 | 28.91 | 28.48 | 28.68 | 28.68 | 20,141,500 |
10 July 2024 | 28.29 | 28.46 | 27.99 | 28.16 | 28.16 | 13,142,600 |
09 July 2024 | 28.32 | 28.43 | 27.87 | 28.12 | 28.12 | 14,005,300 |
08 July 2024 | 28.35 | 28.51 | 27.79 | 28.13 | 28.13 | 19,742,900 |
05 July 2024 | 28.16 | 28.75 | 28.08 | 28.48 | 28.48 | 23,018,600 |
03 July 2024 | 27.71 | 28.01 | 27.68 | 27.84 | 27.84 | 16,834,200 |
02 July 2024 | 26.85 | 27.23 | 26.78 | 26.97 | 26.97 | 12,172,000 |
01 July 2024 | 26.72 | 26.92 | 26.60 | 26.85 | 26.85 | 12,587,300 |
28 June 2024 | 26.88 | 26.89 | 26.54 | 26.57 | 26.57 | 10,426,500 |
27 June 2024 | 26.56 | 26.66 | 26.35 | 26.45 | 26.45 | 11,124,600 |
26 June 2024 | 26.16 | 26.45 | 26.09 | 26.31 | 26.31 | 13,855,700 |
25 June 2024 | 26.78 | 26.79 | 26.34 | 26.40 | 26.40 | 15,555,900 |
24 June 2024 | 27.06 | 27.14 | 26.88 | 27.00 | 27.00 | 12,836,300 |
21 June 2024 | 27.55 | 27.57 | 26.91 | 26.98 | 26.98 | 26,983,500 |
20 June 2024 | 27.51 | 28.12 | 27.41 | 28.00 | 28.00 | 22,898,000 |
18 June 2024 | 26.65 | 27.01 | 26.65 | 26.96 | 26.96 | 12,033,500 |
17 June 2024 | 26.90 | 26.94 | 26.56 | 26.92 | 26.92 | 15,016,000 |
14 June 2024 | 26.63 | 27.03 | 26.50 | 27.01 | 27.01 | 25,973,300 |
13 June 2024 | 26.79 | 26.93 | 26.17 | 26.43 | 26.43 | 21,680,300 |
12 June 2024 | 27.50 | 27.57 | 26.94 | 27.03 | 27.03 | 27,934,800 |
11 June 2024 | 26.73 | 26.81 | 26.56 | 26.71 | 26.71 | 13,338,900 |
10 June 2024 | 27.07 | 27.24 | 26.85 | 27.12 | 27.12 | 17,099,200 |
07 June 2024 | 27.29 | 27.30 | 26.61 | 26.67 | 26.67 | 43,868,900 |
06 June 2024 | 27.82 | 28.63 | 27.69 | 28.53 | 28.53 | 27,650,000 |
05 June 2024 | 27.12 | 27.46 | 26.90 | 27.40 | 27.40 | 18,175,300 |
04 June 2024 | 27.31 | 27.31 | 26.84 | 27.02 | 27.02 | 28,858,400 |
03 June 2024 | 27.82 | 28.15 | 27.56 | 27.89 | 27.89 | 18,156,000 |
31 May 2024 | 28.77 | 28.86 | 27.58 | 27.76 | 27.76 | 31,957,600 |
30 May 2024 | 28.83 | 29.05 | 28.32 | 28.42 | 28.42 | 22,268,900 |
29 May 2024 | 29.07 | 29.47 | 28.98 | 29.17 | 29.17 | 20,708,400 |
28 May 2024 | 29.30 | 29.34 | 28.69 | 29.24 | 29.24 | 31,041,700 |
24 May 2024 | 27.93 | 27.99 | 27.61 | 27.74 | 27.74 | 14,507,100 |
23 May 2024 | 28.11 | 28.28 | 27.47 | 27.55 | 27.55 | 39,911,200 |
22 May 2024 | 29.06 | 29.06 | 28.11 | 28.22 | 28.22 | 48,609,700 |
21 May 2024 | 29.10 | 29.51 | 28.82 | 29.27 | 29.27 | 30,700,300 |
20 May 2024 | 28.93 | 29.56 | 28.41 | 28.98 | 28.98 | 58,184,700 |
17 May 2024 | 27.86 | 28.84 | 27.55 | 28.79 | 28.79 | 52,708,100 |
16 May 2024 | 26.98 | 27.17 | 26.79 | 27.06 | 27.06 | 19,821,300 |
15 May 2024 | 26.58 | 27.18 | 26.07 | 27.12 | 27.12 | 39,872,400 |
14 May 2024 | 26.00 | 26.27 | 25.86 | 26.13 | 26.13 | 20,065,000 |
13 May 2024 | 25.83 | 25.93 | 25.65 | 25.80 | 25.80 | 15,222,900 |
10 May 2024 | 25.98 | 26.05 | 25.62 | 25.77 | 25.77 | 24,489,700 |
09 May 2024 | 25.32 | 25.88 | 25.30 | 25.86 | 25.86 | 32,734,900 |
08 May 2024 | 24.89 | 25.12 | 24.82 | 24.95 | 24.95 | 16,967,400 |
07 May 2024 | 25.03 | 25.10 | 24.88 | 24.92 | 24.92 | 14,811,500 |
06 May 2024 | 24.99 | 25.13 | 24.83 | 25.07 | 25.07 | 27,627,400 |
03 May 2024 | 24.21 | 24.30 | 23.87 | 24.22 | 24.22 | 26,859,100 |
02 May 2024 | 23.95 | 24.47 | 23.92 | 24.36 | 24.36 | 24,968,800 |
01 May 2024 | 24.18 | 24.65 | 24.09 | 24.27 | 24.27 | 42,815,400 |
30 Apr 2024 | 24.24 | 24.37 | 24.02 | 24.05 | 24.05 | 32,400,100 |
29 Apr 2024 | 24.87 | 25.08 | 24.68 | 24.83 | 24.83 | 23,922,200 |
26 Apr 2024 | 25.19 | 25.22 | 24.75 | 24.89 | 24.89 | 26,821,300 |
25 Apr 2024 | 24.86 | 25.22 | 24.81 | 25.06 | 25.06 | 32,678,400 |
24 Apr 2024 | 24.88 | 25.05 | 24.78 | 24.90 | 24.90 | 19,783,600 |
23 Apr 2024 | 24.66 | 25.04 | 24.63 | 24.99 | 24.99 | 37,046,800 |
22 Apr 2024 | 24.95 | 25.19 | 24.79 | 24.93 | 24.93 | 37,156,900 |
19 Apr 2024 | 25.93 | 26.32 | 25.90 | 26.20 | 26.20 | 29,248,100 |
18 Apr 2024 | 26.11 | 26.16 | 25.74 | 25.86 | 25.86 | 26,818,200 |
17 Apr 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 25.85 | 46,667,300 |
16 Apr 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 25.80 | 56,256,200 |
15 Apr 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 26.41 | 51,965,100 |
12 Apr 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 25.63 | 117,627,500 |
11 Apr 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 26.01 | 28,595,200 |
10 Apr 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 25.45 | 50,614,100 |
09 Apr 2024 | 25.75 | 25.90 | 25.26 | 25.72 | 25.72 | 41,006,100 |
08 Apr 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 25.40 | 40,708,900 |
05 Apr 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 25.03 | 43,191,800 |
04 Apr 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 24.49 | 54,231,400 |
03 Apr 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 24.73 | 61,360,100 |
02 Apr 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 23.84 | 58,416,700 |
01 Apr 2024 | 23.19 | 23.20 | 22.63 | 22.86 | 22.86 | 22,490,700 |
28 Mar 2024 | 22.48 | 22.80 | 22.42 | 22.75 | 22.75 | 29,105,400 |
27 Mar 2024 | 22.34 | 22.56 | 22.34 | 22.51 | 22.51 | 12,551,800 |
26 Mar 2024 | 22.61 | 22.62 | 22.29 | 22.34 | 22.34 | 18,183,600 |
25 Mar 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 22.58 | 10,066,700 |
22 Mar 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 22.56 | 17,176,200 |
21 Mar 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 22.65 | 31,163,600 |
20 Mar 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 23.29 | 31,945,100 |
19 Mar 2024 | 22.79 | 22.84 | 22.62 | 22.79 | 22.79 | 13,406,900 |
18 Mar 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 22.91 | 11,920,400 |
15 Mar 2024 | 23.05 | 23.28 | 22.97 | 23.03 | 23.03 | 28,070,600 |
14 Mar 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 22.73 | 14,705,300 |
13 Mar 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 22.79 | 27,121,500 |
12 Mar 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 22.09 | 16,339,600 |
11 Mar 2024 | 22.33 | 22.44 | 22.24 | 22.35 | 22.35 | 15,364,500 |
08 Mar 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 22.23 | 27,229,400 |
07 Mar 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 22.24 | 18,890,500 |
06 Mar 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 22.10 | 31,037,700 |
05 Mar 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 21.67 | 22,277,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |