52.60
+0(+0.00%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 51.8 | 52.6 | 52.6 | 53.3 | 51.8 | 10.85M |
| July 23, 2024 | 50.7 | 52.6 | 52.6 | 53.5 | 50.7 | 10.2M |
| July 22, 2024 | 51.2 | 50.3 | 50.3 | 51.6 | 50.1 | 4.53M |
| July 19, 2024 | 52.1 | 51 | 51 | 52.2 | 51 | 4.91M |
| July 18, 2024 | 53.6 | 52.3 | 52.3 | 54.8 | 52.2 | 24.28M |
| July 17, 2024 | 51.5 | 52.4 | 52.4 | 52.8 | 51.4 | 5.81M |
| July 16, 2024 | 50.5 | 51.1 | 51.1 | 51.4 | 50.4 | 3.93M |
| July 15, 2024 | 51.5 | 50.5 | 50.5 | 51.6 | 50.5 | 4.79M |
| July 12, 2024 | 51.7 | 51.4 | 51.4 | 52.1 | 51.4 | 3.14M |
| July 11, 2024 | 52.1 | 51.6 | 51.6 | 52.2 | 51.6 | 3.48M |
| July 10, 2024 | 51.2 | 51.9 | 51.9 | 52.3 | 51.1 | 3.8M |
| July 09, 2024 | 53.6 | 52.3 | 50.88 | 53.6 | 52.3 | 8.79M |
| July 08, 2024 | 54.2 | 53.6 | 52.14 | 54.5 | 53.3 | 7.57M |
| July 05, 2024 | 53.6 | 53.8 | 53.8 | 54 | 53.3 | 5M |
| July 04, 2024 | 53.8 | 53.7 | 53.7 | 53.9 | 53.3 | 5.41M |
| July 03, 2024 | 53.9 | 53.8 | 53.8 | 53.9 | 53.3 | 4.01M |
| July 02, 2024 | 54 | 53.7 | 53.7 | 54 | 53.3 | 3.56M |
| July 01, 2024 | 53.6 | 54 | 54 | 54 | 52.9 | 7.54M |
| June 28, 2024 | 53.9 | 53.4 | 53.4 | 54.2 | 53.4 | 5.62M |
| June 27, 2024 | 53 | 53.7 | 53.7 | 54 | 52.7 | 6.18M |
| June 26, 2024 | 52.8 | 53.4 | 53.4 | 53.4 | 52.4 | 5.28M |
| June 25, 2024 | 52.1 | 52.9 | 52.9 | 52.9 | 51.3 | 5.22M |
| June 24, 2024 | 52.3 | 52.1 | 52.1 | 52.6 | 51.8 | 6.47M |
| June 21, 2024 | 53.1 | 52.3 | 52.3 | 53.2 | 52.3 | 5.27M |
| June 20, 2024 | 53.2 | 52.7 | 52.7 | 54.4 | 52.6 | 12.09M |
| June 19, 2024 | 53.2 | 52.1 | 52.1 | 53.2 | 52 | 7.43M |
| June 18, 2024 | 53.1 | 52.8 | 52.8 | 53.2 | 52.6 | 3.31M |
| June 17, 2024 | 52.9 | 52.9 | 52.9 | 53.5 | 52.7 | 3.41M |
| June 14, 2024 | 53.1 | 52.9 | 52.9 | 53.4 | 52.6 | 3.64M |
| June 13, 2024 | 52.8 | 53.1 | 53.1 | 53.2 | 52.6 | 2.68M |
| June 12, 2024 | 53 | 52.6 | 52.6 | 53.2 | 52.3 | 3.47M |
| June 11, 2024 | 54.6 | 53 | 53 | 54.6 | 53 | 7.6M |
| June 07, 2024 | 54.4 | 54.6 | 54.6 | 55 | 54 | 7.28M |
| June 06, 2024 | 54.4 | 54 | 54 | 54.5 | 53.1 | 6.33M |
| June 05, 2024 | 54.1 | 53.8 | 53.8 | 54.4 | 53.7 | 5.54M |
| June 04, 2024 | 53.3 | 53.5 | 53.5 | 54.2 | 53.3 | 4.79M |
| June 03, 2024 | 53.2 | 53.1 | 53.1 | 53.8 | 53.1 | 3.91M |
| May 31, 2024 | 53.1 | 52.9 | 52.9 | 53.5 | 52.9 | 4.42M |
| May 30, 2024 | 53.7 | 52.9 | 52.9 | 53.8 | 52.9 | 8.13M |
| May 29, 2024 | 55.4 | 54 | 54 | 55.4 | 54 | 11.79M |
| May 28, 2024 | 56.3 | 55.4 | 55.4 | 56.3 | 55.3 | 6.33M |
| May 27, 2024 | 56 | 55.8 | 55.8 | 56.4 | 55.5 | 8.9M |
| May 24, 2024 | 56 | 55.9 | 55.9 | 56.1 | 55.1 | 13.22M |
| May 23, 2024 | 56.6 | 56.3 | 56.3 | 57.7 | 55.8 | 43.87M |
| May 22, 2024 | 56.2 | 54.6 | 54.6 | 56.3 | 54.6 | 18.81M |
| May 21, 2024 | 57.6 | 55.9 | 55.9 | 57.6 | 55.8 | 17.72M |
| May 20, 2024 | 59 | 57 | 57 | 59.4 | 56.6 | 41.44M |
| May 17, 2024 | 55.8 | 57.4 | 57.4 | 57.9 | 55.3 | 22.42M |
| May 16, 2024 | 56.4 | 55.7 | 55.7 | 56.6 | 55.3 | 7.73M |
| May 15, 2024 | 57 | 55.7 | 55.7 | 58.2 | 55.6 | 21.07M |
| May 14, 2024 | 54.3 | 56.3 | 56.3 | 56.6 | 53.7 | 22.05M |
| May 13, 2024 | 54.8 | 53.3 | 53.3 | 54.9 | 53.2 | 10.76M |
| May 10, 2024 | 54.2 | 54.5 | 54.5 | 54.7 | 53.6 | 6.5M |
| May 09, 2024 | 54.7 | 53.8 | 53.8 | 55.5 | 53.8 | 10.68M |
| May 08, 2024 | 55.1 | 54.5 | 54.5 | 55.1 | 53.8 | 20.56M |
| May 07, 2024 | 56.3 | 55.7 | 55.7 | 56.8 | 55.1 | 8.51M |
| May 06, 2024 | 56.9 | 56 | 56 | 57.1 | 55.2 | 12.14M |
| May 03, 2024 | 58 | 56.8 | 56.8 | 58.3 | 56.8 | 8.8M |
| May 02, 2024 | 57.3 | 57.9 | 57.9 | 58.3 | 56.6 | 12.65M |
| April 30, 2024 | 58 | 57.2 | 57.2 | 58.3 | 57 | 10.34M |