Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 34.63 | 34.68 | 34.10 | 34.21 | 34.21 | 1,665,075 |
25 July 2024 | 34.44 | 34.77 | 34.36 | 34.45 | 34.45 | 1,735,622 |
24 July 2024 | 34.69 | 34.74 | 34.46 | 34.62 | 34.62 | 1,736,229 |
23 July 2024 | 35.24 | 35.28 | 34.75 | 34.90 | 34.90 | 2,049,303 |
22 July 2024 | 34.97 | 35.18 | 34.79 | 35.15 | 35.15 | 1,214,238 |
19 July 2024 | 34.86 | 35.06 | 34.77 | 35.06 | 35.06 | 3,076,631 |
18 July 2024 | 35.00 | 35.28 | 34.84 | 35.15 | 35.15 | 3,279,402 |
17 July 2024 | 34.65 | 35.03 | 34.51 | 35.00 | 35.00 | 1,717,984 |
16 July 2024 | 34.67 | 34.68 | 34.40 | 34.54 | 34.54 | 2,782,757 |
15 July 2024 | 34.32 | 34.67 | 34.32 | 34.35 | 34.35 | 2,132,777 |
12 July 2024 | 34.33 | 34.69 | 34.07 | 34.17 | 34.17 | 2,258,291 |
11 July 2024 | 34.22 | 34.36 | 34.03 | 34.30 | 34.30 | 1,998,485 |
10 July 2024 | 33.90 | 34.05 | 33.81 | 33.99 | 33.99 | 2,519,080 |
09 July 2024 | 33.94 | 34.10 | 33.85 | 33.94 | 33.94 | 1,454,658 |
08 July 2024 | 33.72 | 33.82 | 33.62 | 33.74 | 33.74 | 1,269,488 |
05 July 2024 | 33.60 | 33.82 | 33.45 | 33.79 | 33.79 | 951,603 |
04 July 2024 | 33.58 | 33.64 | 33.41 | 33.60 | 33.60 | 1,019,471 |
03 July 2024 | 33.41 | 33.49 | 33.32 | 33.42 | 33.42 | 1,274,914 |
02 July 2024 | 33.52 | 33.73 | 33.24 | 33.30 | 33.30 | 1,656,639 |
01 July 2024 | 33.57 | 33.65 | 33.41 | 33.57 | 33.57 | 1,444,338 |
28 June 2024 | 34.00 | 34.10 | 33.68 | 33.79 | 33.79 | 1,964,972 |
27 June 2024 | 33.75 | 33.88 | 33.50 | 33.88 | 33.88 | 1,908,366 |
26 June 2024 | 33.81 | 33.93 | 33.66 | 33.93 | 33.93 | 1,800,619 |
25 June 2024 | 33.53 | 33.99 | 33.40 | 33.99 | 33.99 | 2,978,967 |
24 June 2024 | 33.69 | 33.77 | 33.24 | 33.43 | 33.43 | 1,643,985 |
21 June 2024 | 33.60 | 33.86 | 33.50 | 33.63 | 33.63 | 5,806,869 |
20 June 2024 | 33.03 | 33.18 | 32.93 | 33.00 | 33.00 | 2,538,489 |
19 June 2024 | 33.06 | 33.17 | 32.99 | 33.09 | 33.09 | 1,854,922 |
18 June 2024 | 33.01 | 33.18 | 32.83 | 33.05 | 33.05 | 2,704,500 |
17 June 2024 | 32.58 | 32.89 | 32.52 | 32.85 | 32.85 | 2,252,028 |
14 June 2024 | 32.60 | 32.70 | 32.42 | 32.59 | 32.59 | 1,587,016 |
13 June 2024 | 32.68 | 32.69 | 32.34 | 32.50 | 32.50 | 2,223,659 |
12 June 2024 | 32.38 | 32.59 | 32.26 | 32.48 | 32.48 | 2,670,091 |
11 June 2024 | 32.18 | 32.39 | 32.13 | 32.39 | 32.39 | 2,252,176 |
07 June 2024 | 32.26 | 32.54 | 32.14 | 32.44 | 32.44 | 1,488,877 |
06 June 2024 | 32.16 | 32.23 | 32.00 | 32.20 | 32.20 | 1,613,516 |
05 June 2024 | 31.65 | 31.99 | 31.60 | 31.99 | 31.99 | 3,776,000 |
04 June 2024 | 31.69 | 31.73 | 31.38 | 31.49 | 31.49 | 1,493,414 |
03 June 2024 | 31.69 | 31.75 | 31.50 | 31.50 | 31.50 | 2,026,105 |
31 May 2024 | 31.32 | 31.60 | 31.13 | 31.60 | 31.60 | 4,614,049 |
30 May 2024 | 30.97 | 31.15 | 30.94 | 30.98 | 30.98 | 2,270,879 |
29 May 2024 | 31.02 | 31.17 | 31.02 | 31.13 | 31.13 | 2,434,238 |
28 May 2024 | 31.50 | 31.62 | 31.41 | 31.54 | 31.54 | 1,579,818 |
27 May 2024 | 31.30 | 31.55 | 31.27 | 31.46 | 31.46 | 1,390,683 |
24 May 2024 | 31.29 | 31.29 | 31.00 | 31.08 | 31.08 | 1,542,870 |
23 May 2024 | 31.35 | 31.59 | 31.18 | 31.51 | 31.51 | 1,236,426 |
22 May 2024 | 31.51 | 31.58 | 31.27 | 31.33 | 31.33 | 1,674,666 |
21 May 2024 | 31.40 | 31.61 | 31.37 | 31.42 | 31.42 | 1,989,300 |
20 May 2024 | 31.50 | 31.70 | 31.37 | 31.37 | 31.37 | 2,329,300 |
17 May 2024 | 31.80 | 31.91 | 31.60 | 31.65 | 31.65 | 2,417,224 |
16 May 2024 | 31.62 | 31.85 | 31.42 | 31.85 | 31.85 | 2,963,507 |
15 May 2024 | 31.20 | 31.46 | 31.18 | 31.31 | 31.31 | 1,564,341 |
14 May 2024 | 31.00 | 31.13 | 30.80 | 31.13 | 31.13 | 2,277,964 |
13 May 2024 | 30.75 | 31.07 | 30.74 | 31.02 | 31.02 | 1,585,430 |
10 May 2024 | 30.72 | 31.01 | 30.68 | 30.72 | 30.72 | 1,428,922 |
09 May 2024 | 30.88 | 31.03 | 30.71 | 30.78 | 30.78 | 1,855,440 |
08 May 2024 | 30.99 | 31.33 | 30.89 | 30.91 | 30.91 | 2,270,817 |
07 May 2024 | 30.59 | 30.99 | 30.53 | 30.91 | 30.91 | 2,282,225 |
06 May 2024 | 30.67 | 30.73 | 30.43 | 30.49 | 30.49 | 2,643,786 |
03 May 2024 | 30.56 | 30.88 | 30.46 | 30.59 | 30.59 | 3,309,668 |
02 May 2024 | 30.90 | 30.90 | 30.12 | 30.50 | 30.50 | 6,458,610 |
01 May 2024 | 31.76 | 32.27 | 31.74 | 31.82 | 31.82 | 3,841,818 |
30 Apr 2024 | 31.82 | 31.90 | 31.70 | 31.90 | 31.90 | 1,564,854 |
29 Apr 2024 | 31.77 | 31.99 | 31.58 | 31.84 | 31.84 | 2,188,264 |
26 Apr 2024 | 31.68 | 31.85 | 31.44 | 31.59 | 31.59 | 2,837,250 |
24 Apr 2024 | 31.97 | 32.15 | 31.89 | 32.07 | 32.07 | 2,929,651 |
23 Apr 2024 | 31.86 | 32.06 | 31.71 | 31.95 | 31.95 | 2,494,602 |
22 Apr 2024 | 31.75 | 32.09 | 31.67 | 31.86 | 31.86 | 2,177,891 |
19 Apr 2024 | 31.67 | 31.76 | 31.25 | 31.40 | 31.40 | 3,896,580 |
18 Apr 2024 | 31.72 | 31.95 | 31.72 | 31.75 | 31.75 | 2,247,418 |
17 Apr 2024 | 32.01 | 32.10 | 31.73 | 31.80 | 31.80 | 2,246,778 |
16 Apr 2024 | 32.02 | 32.07 | 31.58 | 31.88 | 31.88 | 3,167,514 |
15 Apr 2024 | 32.17 | 32.34 | 32.12 | 32.25 | 32.25 | 2,295,898 |
12 Apr 2024 | 32.25 | 32.49 | 32.12 | 32.22 | 32.22 | 2,336,559 |
11 Apr 2024 | 32.04 | 32.73 | 31.92 | 32.59 | 32.59 | 4,278,012 |
10 Apr 2024 | 32.30 | 32.49 | 32.23 | 32.24 | 32.24 | 1,622,893 |
09 Apr 2024 | 32.30 | 32.46 | 32.12 | 32.30 | 32.30 | 1,947,869 |
08 Apr 2024 | 32.36 | 32.66 | 32.31 | 32.38 | 32.38 | 1,949,771 |
05 Apr 2024 | 32.34 | 32.52 | 32.16 | 32.47 | 32.47 | 2,477,116 |
04 Apr 2024 | 32.71 | 32.74 | 32.53 | 32.57 | 32.57 | 1,160,332 |
03 Apr 2024 | 32.92 | 33.00 | 32.60 | 32.65 | 32.65 | 1,875,761 |
02 Apr 2024 | 33.09 | 33.27 | 32.74 | 32.94 | 32.94 | 2,189,563 |
28 Mar 2024 | 33.25 | 33.38 | 33.07 | 33.17 | 33.17 | 2,915,788 |
27 Mar 2024 | 32.56 | 33.04 | 32.51 | 33.01 | 33.01 | 3,062,726 |
26 Mar 2024 | 32.20 | 32.52 | 32.15 | 32.39 | 32.39 | 1,578,289 |
25 Mar 2024 | 32.39 | 32.49 | 32.26 | 32.39 | 32.39 | 1,534,807 |
22 Mar 2024 | 32.07 | 32.42 | 32.05 | 32.32 | 32.32 | 3,164,628 |
21 Mar 2024 | 31.80 | 32.12 | 31.73 | 32.09 | 32.09 | 4,112,097 |
20 Mar 2024 | 31.98 | 32.11 | 31.67 | 31.73 | 31.73 | 3,124,838 |
19 Mar 2024 | 32.60 | 32.60 | 32.07 | 32.07 | 32.07 | 1,753,352 |
18 Mar 2024 | 32.51 | 32.65 | 32.42 | 32.49 | 32.49 | 1,475,615 |
15 Mar 2024 | 32.59 | 32.65 | 32.39 | 32.65 | 32.65 | 4,716,063 |
14 Mar 2024 | 32.26 | 32.75 | 32.26 | 32.65 | 32.65 | 2,340,481 |
13 Mar 2024 | 32.53 | 32.73 | 32.33 | 32.35 | 32.35 | 2,115,831 |
12 Mar 2024 | 32.71 | 32.89 | 32.44 | 32.44 | 32.44 | 1,720,497 |
11 Mar 2024 | 32.80 | 33.05 | 32.61 | 32.75 | 32.75 | 1,335,595 |
08 Mar 2024 | 32.64 | 33.09 | 32.60 | 32.93 | 32.93 | 3,749,403 |
07 Mar 2024 | 32.42 | 32.48 | 32.05 | 32.39 | 32.39 | 2,960,021 |
06 Mar 2024 | 32.54 | 32.67 | 32.28 | 32.30 | 32.30 | 3,116,146 |
05 Mar 2024 | 32.68 | 32.72 | 32.50 | 32.57 | 32.57 | 2,896,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |