59.78
+6.2(+11.57%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 53.85 | 59.78 | 59.78 | 64 | 53.59 | 7.84M |
July 25, 2024 | 51.5 | 53.58 | 53.58 | 54.69 | 51.5 | 2.88M |
July 24, 2024 | 51.14 | 52.55 | 52.55 | 53.2 | 51.14 | 1.85M |
July 23, 2024 | 52 | 51.51 | 51.51 | 52.02 | 50 | 1.22M |
July 22, 2024 | 51 | 51.77 | 51.77 | 52.15 | 50.21 | 1.18M |
July 19, 2024 | 53 | 51.29 | 51.29 | 53.2 | 51.01 | 2.46M |
July 18, 2024 | 54 | 52.46 | 52.46 | 54.09 | 52.12 | 1.64M |
July 16, 2024 | 53.29 | 53.9 | 53.9 | 54.67 | 53.1 | 1.52M |
July 15, 2024 | 54.09 | 53.7 | 53.7 | 54.29 | 53.63 | 110,042 |
July 12, 2024 | 54.66 | 54.09 | 54.09 | 55.44 | 54 | 1.67M |
July 11, 2024 | 54.99 | 54.54 | 54.54 | 55.3 | 54.3 | 944,498 |
July 10, 2024 | 55.99 | 54.75 | 54.75 | 56.15 | 53.51 | 1.82M |
July 09, 2024 | 55.84 | 55.98 | 55.98 | 56.6 | 55.6 | 1.58M |
July 08, 2024 | 56 | 55.59 | 55.59 | 56.85 | 55.35 | 1.68M |
July 05, 2024 | 55.3 | 55.56 | 55.56 | 56.06 | 55.25 | 441,387 |
July 04, 2024 | 55.88 | 55.35 | 55.35 | 56.27 | 55.11 | 1.74M |
July 03, 2024 | 56.34 | 55.95 | 55.95 | 56.5 | 55.62 | 951,195 |
July 02, 2024 | 56.1 | 56.05 | 56.05 | 56.99 | 55.35 | 1.32M |
July 01, 2024 | 55.06 | 56.08 | 56.08 | 56.47 | 55 | 1.46M |
June 28, 2024 | 55.92 | 55.25 | 55.25 | 56.33 | 55.05 | 1.52M |
June 27, 2024 | 57.33 | 55.63 | 55.63 | 57.95 | 55.18 | 2.82M |
June 26, 2024 | 58 | 57.11 | 57.11 | 58.67 | 56.98 | 2.34M |
June 25, 2024 | 59.25 | 57.96 | 57.96 | 59.67 | 57.75 | 2.15M |
June 24, 2024 | 58.9 | 59.03 | 59.03 | 59.79 | 58.3 | 2.21M |
June 21, 2024 | 61.33 | 59.95 | 59.95 | 61.61 | 59.27 | 5.16M |
June 20, 2024 | 58.07 | 61.18 | 61.18 | 61.38 | 57.69 | 13.36M |
June 19, 2024 | 58.25 | 58.04 | 58.04 | 59.24 | 57.5 | 2.41M |
June 18, 2024 | 59.3 | 58.01 | 58.01 | 59.4 | 57.55 | 3.9M |
June 14, 2024 | 57.49 | 59.03 | 59.03 | 59.85 | 57.48 | 10.18M |
June 13, 2024 | 55.6 | 57.23 | 57.23 | 57.85 | 55.05 | 6.78M |
June 12, 2024 | 55.28 | 55.33 | 55.33 | 55.69 | 55.01 | 1.53M |
June 11, 2024 | 53.68 | 55.15 | 55.15 | 56.09 | 53.68 | 5.09M |
June 10, 2024 | 52.1 | 53.4 | 53.4 | 53.69 | 52.1 | 1.92M |
June 07, 2024 | 51.5 | 52.55 | 52.55 | 52.75 | 51.2 | 1.32M |
June 06, 2024 | 50.95 | 51.5 | 51.5 | 52.45 | 50.75 | 929,617 |
June 05, 2024 | 49.9 | 50.6 | 50.6 | 51.2 | 48.65 | 1.12M |
June 04, 2024 | 52.5 | 49.75 | 49.75 | 52.5 | 49 | 2.99M |
June 03, 2024 | 53.5 | 51.85 | 51.85 | 53.95 | 51.75 | 1.3M |
May 31, 2024 | 50.4 | 52.05 | 52.05 | 52.4 | 49.1 | 3.01M |
May 30, 2024 | 50.65 | 50.4 | 50.4 | 50.85 | 50.25 | 646,099 |
May 29, 2024 | 51.05 | 50.9 | 50.9 | 51.45 | 50.8 | 815,449 |
May 28, 2024 | 52.2 | 51.5 | 51.5 | 52.2 | 51.2 | 947,333 |
May 27, 2024 | 52.85 | 51.9 | 51.9 | 52.85 | 51.5 | 1.05M |
May 24, 2024 | 52 | 52.5 | 52.5 | 54.4 | 51.6 | 3.33M |
May 23, 2024 | 52.1 | 51.65 | 51.65 | 52.35 | 51.6 | 972,114 |
May 22, 2024 | 52.65 | 51.95 | 51.95 | 52.65 | 51.6 | 869,407 |
May 21, 2024 | 52.55 | 52.3 | 52.3 | 52.9 | 51.85 | 1.14M |
May 18, 2024 | 52.45 | 52.2 | 52.2 | 53.1 | 51.9 | 486,420 |
May 17, 2024 | 51.8 | 52.15 | 52.15 | 52.65 | 51.5 | 1.21M |
May 16, 2024 | 53.15 | 52.05 | 52.05 | 53.35 | 51.15 | 3.5M |
May 15, 2024 | 52.65 | 53 | 53 | 53.35 | 52.55 | 2.08M |
May 14, 2024 | 51.15 | 52.2 | 52.2 | 52.45 | 51.1 | 1.32M |
May 13, 2024 | 51.75 | 50.95 | 50.95 | 51.9 | 50.1 | 1.2M |
May 10, 2024 | 51.5 | 51.45 | 51.45 | 51.75 | 50.1 | 1.27M |
May 09, 2024 | 52.7 | 51.3 | 51.3 | 52.8 | 51.1 | 1.27M |
May 08, 2024 | 52 | 52.35 | 52.35 | 53.2 | 51.6 | 1.72M |
May 07, 2024 | 54.3 | 52.2 | 52.2 | 54.3 | 51.85 | 2.12M |
May 06, 2024 | 55.35 | 54.25 | 54.25 | 55.7 | 53.5 | 1.55M |
May 03, 2024 | 55.7 | 55.1 | 55.1 | 56.3 | 54.8 | 1.83M |
May 02, 2024 | 55.65 | 55.45 | 55.45 | 55.8 | 54.7 | 1.54M |