97.08
+4.62(+5.00%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 1.99M |
| July 25, 2024 | 90 | 92.46 | 92.46 | 92.46 | 89.46 | 17.11M |
| July 24, 2024 | 87 | 88.06 | 88.06 | 88.06 | 86.3 | 7.7M |
| July 23, 2024 | 80.79 | 83.87 | 83.87 | 83.87 | 70.25 | 119.83M |
| July 22, 2024 | 70.48 | 76.25 | 76.25 | 76.25 | 70.4 | 68.58M |
| July 19, 2024 | 66 | 69.32 | 69.32 | 70.48 | 65.4 | 136.37M |
| July 18, 2024 | 54.84 | 64.08 | 64.08 | 64.08 | 54.52 | 140.96M |
| July 16, 2024 | 50.29 | 53.95 | 53.95 | 55.73 | 50.02 | 88.05M |
| July 15, 2024 | 46.3 | 49.4 | 49.4 | 52.5 | 46.13 | 86.74M |
| July 12, 2024 | 42.5 | 46.19 | 46.19 | 47.9 | 42.24 | 43.13M |
| July 11, 2024 | 42.09 | 42.31 | 42.31 | 43.5 | 41.78 | 4.71M |
| July 10, 2024 | 43.97 | 41.8 | 41.8 | 44.4 | 41.15 | 5.88M |
| July 09, 2024 | 43.5 | 42.72 | 42.72 | 43.9 | 42.34 | 4.9M |
| July 08, 2024 | 41 | 42.46 | 42.46 | 43.5 | 41 | 11.41M |
| July 05, 2024 | 40.64 | 40.56 | 40.56 | 41.2 | 40.38 | 2.37M |
| July 04, 2024 | 40.3 | 40.46 | 40.46 | 41.5 | 40.25 | 4.42M |
| July 03, 2024 | 40.59 | 40.14 | 40.14 | 41.49 | 39.9 | 5.49M |
| July 02, 2024 | 41.49 | 40.63 | 40.63 | 41.59 | 40.05 | 2.91M |
| July 01, 2024 | 42.22 | 41.4 | 41.4 | 42.45 | 41.1 | 2.38M |
| June 28, 2024 | 42.95 | 42.23 | 42.23 | 43.5 | 41.82 | 5.53M |
| June 27, 2024 | 44.2 | 42.55 | 42.55 | 44.3 | 42 | 7.55M |
| June 26, 2024 | 42.7 | 44.19 | 44.19 | 45.99 | 41.79 | 16.13M |
| June 25, 2024 | 42.48 | 42.83 | 42.83 | 43.95 | 41.75 | 6.51M |
| June 24, 2024 | 41 | 42.15 | 42.15 | 42.88 | 40.5 | 4.99M |
| June 21, 2024 | 41.91 | 41.22 | 41.22 | 42.49 | 41.01 | 3.03M |
| June 20, 2024 | 42.13 | 41.92 | 41.92 | 43.1 | 41.5 | 4.57M |
| June 19, 2024 | 43.15 | 42.16 | 42.16 | 43.55 | 41.7 | 4.32M |
| June 18, 2024 | 42.19 | 42.99 | 42.99 | 44.37 | 40.96 | 9.36M |
| June 14, 2024 | 42.17 | 41.98 | 41.98 | 42.73 | 41.36 | 4.3M |
| June 13, 2024 | 43.15 | 42.16 | 42.16 | 43.98 | 41.81 | 6.52M |
| June 12, 2024 | 42.24 | 42.83 | 42.83 | 44.78 | 42 | 16.77M |
| June 11, 2024 | 38 | 42.02 | 42.02 | 43.1 | 37.92 | 20.72M |
| June 10, 2024 | 37.75 | 37.72 | 37.72 | 38.63 | 37.61 | 2.32M |
| June 07, 2024 | 36.55 | 37.45 | 37.45 | 37.7 | 36.35 | 3.22M |
| June 06, 2024 | 34.55 | 36.1 | 36.1 | 37.05 | 34.55 | 2.59M |
| June 05, 2024 | 35 | 35.45 | 35.45 | 36.4 | 32.55 | 3.78M |
| June 04, 2024 | 39.35 | 35.8 | 35.8 | 39.35 | 35.8 | 5.39M |
| June 03, 2024 | 39.8 | 39.75 | 39.75 | 40.5 | 38.5 | 7.95M |
| May 31, 2024 | 37.1 | 37 | 37 | 37.55 | 36.2 | 1.68M |
| May 30, 2024 | 37.8 | 36.75 | 36.75 | 37.95 | 36.55 | 2.03M |
| May 29, 2024 | 37.5 | 38 | 38 | 39.05 | 37 | 4.27M |
| May 28, 2024 | 38.2 | 37.2 | 37.2 | 38.3 | 36.6 | 1.73M |
| May 27, 2024 | 38.9 | 37.9 | 37.9 | 39.55 | 37.55 | 3.64M |
| May 24, 2024 | 37.45 | 38.2 | 38.2 | 39.35 | 37.45 | 4.6M |
| May 23, 2024 | 37.25 | 37.4 | 37.4 | 38.4 | 37.25 | 2.09M |
| May 22, 2024 | 37.75 | 37.2 | 37.2 | 38.45 | 37.05 | 1.93M |
| May 21, 2024 | 37.6 | 37.5 | 37.5 | 38.3 | 37.1 | 1.9M |
| May 18, 2024 | 37 | 37.35 | 37.35 | 37.75 | 36.95 | 579,703 |
| May 17, 2024 | 36.25 | 36.95 | 36.95 | 38.5 | 36.1 | 4.33M |
| May 16, 2024 | 37 | 36.15 | 36.15 | 37.15 | 35.85 | 1.69M |
| May 15, 2024 | 36.45 | 36.8 | 36.8 | 37.7 | 36.35 | 2.79M |
| May 14, 2024 | 33.65 | 36.85 | 36.85 | 36.9 | 33.6 | 3.24M |
| May 13, 2024 | 34.7 | 33.55 | 33.55 | 34.7 | 33.2 | 1.28M |
| May 10, 2024 | 34.6 | 34.4 | 34.4 | 34.8 | 33.8 | 1.03M |
| May 09, 2024 | 35.7 | 34.45 | 34.45 | 36.2 | 34.3 | 1.07M |
| May 08, 2024 | 35.95 | 35.7 | 35.7 | 36.4 | 35.5 | 1.36M |
| May 07, 2024 | 36.5 | 35.95 | 35.95 | 36.9 | 35.75 | 1.27M |
| May 06, 2024 | 38.25 | 36.6 | 36.6 | 38.4 | 36.3 | 1.69M |
| May 03, 2024 | 38.3 | 38 | 38 | 38.4 | 37.6 | 2.56M |
| May 02, 2024 | 39.2 | 38.05 | 38.05 | 39.65 | 38 | 4.46M |