58.29
+1.07(+1.87%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 57.6 | 58.29 | 58.29 | 58.31 | 56.97 | 11.22M |
July 25, 2024 | 58.16 | 57.22 | 57.22 | 58.65 | 57.2 | 12.52M |
July 24, 2024 | 59.55 | 58.07 | 58.07 | 59.66 | 57.98 | 11.8M |
July 23, 2024 | 60.72 | 59.71 | 59.71 | 60.95 | 59.69 | 7.57M |
July 22, 2024 | 59.9 | 60.77 | 60.77 | 60.79 | 59.52 | 7.24M |
July 19, 2024 | 59.81 | 59.33 | 59.33 | 59.83 | 58.75 | 9.35M |
July 18, 2024 | 60.55 | 60 | 60 | 61.33 | 59.94 | 9.1M |
July 17, 2024 | 61.11 | 61.24 | 61.24 | 61.84 | 60.66 | 8.32M |
July 16, 2024 | 60.8 | 61.81 | 61.81 | 62.02 | 60.68 | 9.2M |
July 15, 2024 | 60.25 | 60.47 | 60.47 | 61.02 | 59.82 | 9.27M |
July 12, 2024 | 60.39 | 60.27 | 60.27 | 60.52 | 59.78 | 6.36M |
July 11, 2024 | 59.55 | 59.99 | 59.99 | 60.93 | 59.43 | 13.08M |
July 10, 2024 | 59.09 | 58.9 | 58.9 | 59.31 | 58.2 | 7.55M |
July 09, 2024 | 58.9 | 59 | 59 | 59.7 | 58.42 | 8.48M |
July 08, 2024 | 59.72 | 59.09 | 59.09 | 60.03 | 58.63 | 10.32M |
July 05, 2024 | 59.38 | 59.76 | 59.76 | 60.16 | 58.83 | 12.24M |
July 03, 2024 | 59.03 | 59.64 | 59.64 | 60.01 | 58.9 | 6.91M |
July 02, 2024 | 58.78 | 58.97 | 58.97 | 59.27 | 58.32 | 13.23M |
July 01, 2024 | 58.36 | 57.81 | 57.81 | 58.37 | 57.03 | 12.24M |
June 28, 2024 | 58.32 | 58.03 | 58.03 | 58.76 | 57.9 | 28.1M |
June 27, 2024 | 58.48 | 58.37 | 58.37 | 58.49 | 57.21 | 11.65M |
June 26, 2024 | 59.74 | 58.26 | 58.26 | 59.75 | 58.03 | 12.6M |
June 25, 2024 | 59.57 | 59.33 | 59.33 | 59.57 | 59.07 | 6.68M |
June 24, 2024 | 60 | 59.49 | 59.49 | 60.56 | 59.46 | 10.24M |
June 21, 2024 | 59.92 | 60.61 | 60.61 | 60.76 | 59.67 | 18.89M |
June 20, 2024 | 59.25 | 59.8 | 59.8 | 60 | 58.79 | 12.93M |
June 18, 2024 | 59.92 | 59.12 | 59.12 | 60.11 | 59.03 | 13.5M |
June 17, 2024 | 60.37 | 60.13 | 60.13 | 60.64 | 59.48 | 13.56M |
June 14, 2024 | 61.29 | 60.64 | 60.64 | 61.64 | 60.31 | 10.37M |
June 13, 2024 | 63.12 | 61.54 | 61.54 | 63.63 | 61.52 | 11.98M |
June 12, 2024 | 65.46 | 63.43 | 63.43 | 65.86 | 62.9 | 14.14M |
June 11, 2024 | 67.13 | 64.77 | 64.77 | 67.15 | 64.41 | 15.11M |
June 10, 2024 | 66.97 | 67.09 | 67.09 | 67.49 | 65.8 | 11.98M |
June 07, 2024 | 66.5 | 67.61 | 67.61 | 68.3 | 66.2 | 8.17M |
June 06, 2024 | 64.29 | 67.02 | 67.02 | 67.82 | 64.17 | 22.05M |
June 05, 2024 | 63.76 | 63.53 | 63.53 | 63.81 | 62.85 | 8.85M |
June 04, 2024 | 63.14 | 63.17 | 63.17 | 64.13 | 63.04 | 2.81M |
June 03, 2024 | 63.04 | 63.46 | 63.46 | 63.52 | 62.58 | 9.04M |
May 31, 2024 | 62.73 | 62.99 | 62.99 | 63.56 | 61.77 | 14.27M |
May 30, 2024 | 62.77 | 62.75 | 62.75 | 63.34 | 62.13 | 8.18M |
May 29, 2024 | 61.23 | 61.05 | 61.05 | 61.59 | 60.85 | 8.05M |
May 28, 2024 | 62.3 | 62.17 | 62.17 | 62.87 | 61.75 | 11.16M |
May 24, 2024 | 61.95 | 61.64 | 61.64 | 62.06 | 61.27 | 8.18M |
May 23, 2024 | 62.54 | 62.07 | 62.07 | 62.69 | 61.84 | 4.3M |
May 22, 2024 | 63.79 | 62.19 | 62.19 | 63.91 | 61.85 | 14.37M |
May 21, 2024 | 64.39 | 64.1 | 64.1 | 64.69 | 63.7 | 6.58M |
May 20, 2024 | 64.53 | 64.77 | 64.77 | 65.04 | 63.77 | 6.43M |
May 17, 2024 | 64.08 | 64.48 | 64.48 | 64.71 | 63.85 | 8.2M |
May 16, 2024 | 63.59 | 64.1 | 64.1 | 64.43 | 63.42 | 8.11M |
May 15, 2024 | 65.11 | 63.9 | 63.9 | 65.53 | 63.48 | 10.97M |
May 14, 2024 | 64.39 | 64.58 | 64.58 | 64.86 | 64.27 | 7.56M |
May 13, 2024 | 63.44 | 63.95 | 63.95 | 64.43 | 63.19 | 7.31M |
May 10, 2024 | 64.59 | 62.93 | 62.93 | 64.94 | 62.88 | 8.67M |
May 09, 2024 | 63.87 | 64.45 | 64.45 | 64.47 | 63.41 | 8.37M |
May 08, 2024 | 65.46 | 63.81 | 63.81 | 65.7 | 63.77 | 11.18M |
May 07, 2024 | 66.08 | 65.92 | 65.92 | 66.77 | 65.77 | 9.23M |
May 06, 2024 | 66 | 65.61 | 65.61 | 66.1 | 64.95 | 11.26M |
May 03, 2024 | 67.64 | 65.11 | 65.11 | 67.89 | 64.72 | 8.46M |
May 02, 2024 | 66.7 | 66.98 | 66.98 | 67.44 | 65.83 | 11.96M |
May 01, 2024 | 67 | 66.14 | 66.14 | 67.8 | 65.49 | 17.97M |