55.87
-1.12(-1.97%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 57.7 | 55.87 | 55.87 | 58.2 | 54.83 | 4.82M |
July 25, 2024 | 57 | 56.99 | 56.99 | 61.29 | 56.15 | 13.38M |
July 24, 2024 | 49 | 58.35 | 58.35 | 59.7 | 48.99 | 14.25M |
July 23, 2024 | 51 | 50.15 | 50.15 | 51.53 | 47.11 | 3.9M |
July 22, 2024 | 50.7 | 50.71 | 50.71 | 50.86 | 49.75 | 313,212 |
July 19, 2024 | 51.75 | 51.05 | 51.05 | 52.85 | 50.25 | 3.81M |
July 18, 2024 | 55.26 | 51.82 | 51.82 | 55.29 | 50.81 | 5.43M |
July 16, 2024 | 56.3 | 55.26 | 55.26 | 56.94 | 54.75 | 4.25M |
July 15, 2024 | 55.29 | 55.85 | 55.85 | 57.95 | 54.65 | 8.11M |
July 12, 2024 | 51.94 | 55.31 | 55.31 | 56 | 51.94 | 15.8M |
July 11, 2024 | 51.08 | 51.94 | 51.94 | 52.9 | 50.8 | 3.59M |
July 10, 2024 | 51.92 | 50.73 | 50.73 | 52.4 | 48.4 | 7.1M |
July 09, 2024 | 50.89 | 51.51 | 51.51 | 54.6 | 50.24 | 9.7M |
July 08, 2024 | 50.29 | 50.49 | 50.49 | 51.4 | 49.6 | 6.11M |
July 05, 2024 | 49.3 | 49.57 | 49.57 | 50.2 | 47.78 | 3.13M |
July 04, 2024 | 49.45 | 48.18 | 48.18 | 50.24 | 48.05 | 3M |
July 03, 2024 | 48.75 | 49.05 | 49.05 | 51.31 | 48.23 | 5.7M |
July 02, 2024 | 49.71 | 48.05 | 48.05 | 50.15 | 47.75 | 3.7M |
July 01, 2024 | 44.6 | 49.81 | 49.81 | 50.62 | 44.27 | 11.57M |
June 28, 2024 | 45 | 44.51 | 44.51 | 45.57 | 44.26 | 1.21M |
June 27, 2024 | 45.3 | 45.29 | 45.29 | 46.25 | 44.3 | 2.32M |
June 26, 2024 | 45.78 | 45.04 | 45.04 | 46.35 | 44.73 | 1.88M |
June 25, 2024 | 47.28 | 45.52 | 45.52 | 48.05 | 45.25 | 2.18M |
June 24, 2024 | 46.68 | 47.06 | 47.06 | 48.79 | 45.76 | 3.58M |
June 21, 2024 | 48.15 | 46.67 | 46.67 | 48.3 | 46.25 | 3.41M |
June 20, 2024 | 49.45 | 47.95 | 47.95 | 50.9 | 47.63 | 5.12M |
June 19, 2024 | 47.41 | 51.12 | 51.12 | 52.46 | 45.16 | 17.98M |
June 18, 2024 | 41 | 47.85 | 47.85 | 47.85 | 40.6 | 16.64M |
June 14, 2024 | 40.64 | 39.88 | 39.88 | 40.89 | 39.7 | 906,767 |
June 13, 2024 | 41 | 40.31 | 40.31 | 41.35 | 40.19 | 1.36M |
June 12, 2024 | 39.6 | 40.9 | 40.9 | 41.59 | 39.2 | 2.3M |
June 11, 2024 | 39.45 | 39.36 | 39.36 | 39.75 | 38.81 | 1.4M |
June 10, 2024 | 40 | 38.9 | 38.9 | 40.1 | 38.54 | 952,574 |
June 07, 2024 | 39.95 | 39.7 | 39.7 | 40.4 | 39.3 | 1.13M |
June 06, 2024 | 37.6 | 39.4 | 39.4 | 39.9 | 37.6 | 1.56M |
June 05, 2024 | 36 | 37.15 | 37.15 | 37.4 | 34.95 | 1.58M |
June 04, 2024 | 40.4 | 35.9 | 35.9 | 40.4 | 34.3 | 2.76M |
June 03, 2024 | 41.1 | 40.6 | 40.6 | 42.95 | 39.9 | 2.74M |
May 31, 2024 | 37.85 | 38.55 | 38.55 | 38.8 | 37.35 | 1.01M |
May 30, 2024 | 39.65 | 38.9 | 38.9 | 39.7 | 38.55 | 578,905 |
May 29, 2024 | 39.65 | 39 | 39 | 39.8 | 38.8 | 798,440 |
May 28, 2024 | 39.6 | 39.3 | 39.3 | 40.2 | 39 | 1.22M |
May 27, 2024 | 42.5 | 41 | 41 | 42.6 | 40.6 | 992,830 |
May 24, 2024 | 42.2 | 42.2 | 42.2 | 43.3 | 41.95 | 1.01M |
May 23, 2024 | 42 | 41.95 | 41.95 | 42.95 | 41.2 | 928,865 |
May 22, 2024 | 41.95 | 41.2 | 41.2 | 42.3 | 40.6 | 1.12M |
May 21, 2024 | 42.65 | 42.15 | 42.15 | 43.15 | 41.55 | 1.04M |
May 18, 2024 | 42.75 | 43 | 43 | 43.5 | 42.6 | 238,086 |
May 17, 2024 | 43.2 | 42.65 | 42.65 | 43.7 | 42.4 | 776,400 |
May 16, 2024 | 41.9 | 42.95 | 42.95 | 43.4 | 41.7 | 1.07M |
May 15, 2024 | 41.75 | 41.35 | 41.35 | 41.9 | 40.8 | 512,399 |
May 14, 2024 | 40.25 | 40.7 | 40.7 | 41.25 | 40.25 | 533,961 |
May 13, 2024 | 38.75 | 40.1 | 40.1 | 40.3 | 37.85 | 1.87M |
May 10, 2024 | 40.25 | 39.85 | 39.85 | 40.5 | 39.4 | 567,983 |
May 09, 2024 | 42.3 | 39.75 | 39.75 | 42.3 | 39.5 | 944,819 |
May 08, 2024 | 40 | 41.55 | 41.55 | 42.75 | 39.8 | 881,795 |
May 07, 2024 | 42.35 | 40.85 | 40.85 | 43.1 | 40.3 | 1.59M |
May 06, 2024 | 43.65 | 42.4 | 42.4 | 45.5 | 42.4 | 1.32M |
May 03, 2024 | 45.5 | 44.6 | 44.6 | 45.9 | 43.05 | 1.48M |
May 02, 2024 | 43.95 | 44.75 | 44.75 | 45 | 43.3 | 1.73M |