21.78
+1.1(+5.32%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 20.98 | 21.78 | 21.78 | 22.35 | 20.55 | 34M |
July 25, 2024 | 19.51 | 20.68 | 20.68 | 21.4 | 19.46 | 37.99M |
July 24, 2024 | 18.34 | 19.57 | 19.57 | 20 | 18.18 | 16.4M |
July 23, 2024 | 18.15 | 18.31 | 18.31 | 18.4 | 17.5 | 8.16M |
July 22, 2024 | 18.2 | 18.07 | 18.07 | 18.98 | 18 | 13.18M |
July 19, 2024 | 17.72 | 18.38 | 18.38 | 18.75 | 17.42 | 16.93M |
July 18, 2024 | 18.14 | 17.72 | 17.72 | 18.14 | 17.61 | 5.74M |
July 16, 2024 | 18.2 | 18.1 | 18.1 | 18.34 | 18 | 5.67M |
July 15, 2024 | 17.71 | 18.09 | 18.09 | 19.05 | 17.6 | 15.88M |
July 12, 2024 | 17.77 | 17.58 | 17.58 | 17.92 | 17.49 | 4.44M |
July 11, 2024 | 17.55 | 17.7 | 17.7 | 18.15 | 17.49 | 7.68M |
July 10, 2024 | 18 | 17.43 | 17.43 | 18.16 | 17.2 | 7.9M |
July 09, 2024 | 18.26 | 17.88 | 17.88 | 18.4 | 17.84 | 7.48M |
July 08, 2024 | 18.7 | 18.19 | 18.19 | 18.95 | 18.15 | 8M |
July 05, 2024 | 19.33 | 18.59 | 18.59 | 19.36 | 18.52 | 10.98M |
July 04, 2024 | 19.75 | 19.41 | 19.41 | 19.94 | 19.25 | 6.84M |
July 03, 2024 | 19.48 | 19.56 | 19.56 | 19.95 | 19.3 | 11.72M |
July 02, 2024 | 19 | 19.17 | 19.17 | 20.05 | 18.9 | 14.86M |
July 01, 2024 | 18.85 | 18.79 | 18.79 | 18.94 | 18.56 | 4.6M |
June 28, 2024 | 19.27 | 18.84 | 18.84 | 19.28 | 18.8 | 5.12M |
June 27, 2024 | 18.85 | 19.17 | 19.17 | 19.48 | 18.75 | 6.19M |
June 26, 2024 | 19.12 | 18.92 | 18.92 | 19.49 | 18.8 | 8.26M |
June 25, 2024 | 19.68 | 19.28 | 19.28 | 20.05 | 19.19 | 9.65M |
June 24, 2024 | 20.63 | 20.46 | 20.46 | 20.8 | 20.3 | 11.27M |
June 21, 2024 | 21.37 | 20.63 | 20.63 | 21.43 | 20.4 | 12.16M |
June 20, 2024 | 22 | 21.09 | 21.09 | 22.19 | 21 | 11.18M |
June 19, 2024 | 21.49 | 21.91 | 21.91 | 22.7 | 20.77 | 21.69M |
June 18, 2024 | 22.2 | 21.34 | 21.34 | 22.48 | 20.51 | 7.98M |
June 14, 2024 | 21.78 | 21.96 | 21.96 | 22.4 | 21.59 | 8.62M |
June 13, 2024 | 22.3 | 21.9 | 21.9 | 22.4 | 21.4 | 10.58M |
June 12, 2024 | 22.15 | 22.14 | 22.14 | 22.9 | 21.85 | 15.35M |
June 11, 2024 | 23.35 | 22.18 | 22.18 | 23.35 | 21.8 | 20.68M |
June 10, 2024 | 20.54 | 22.48 | 22.48 | 23.24 | 20.54 | 51.33M |
June 07, 2024 | 19.05 | 20.2 | 20.2 | 20.85 | 19.05 | 27.49M |
June 06, 2024 | 17.35 | 18.85 | 18.85 | 18.9 | 17.3 | 9.67M |
June 05, 2024 | 17.15 | 17.2 | 17.2 | 17.65 | 16 | 7.92M |
June 04, 2024 | 18.75 | 17 | 17 | 18.75 | 17 | 15.88M |
June 03, 2024 | 20 | 18.85 | 18.85 | 20.15 | 18.65 | 7.72M |
May 31, 2024 | 17.95 | 18.9 | 18.9 | 19.5 | 17.9 | 12.59M |
May 30, 2024 | 18.05 | 17.85 | 17.85 | 18.2 | 17.65 | 5.78M |
May 29, 2024 | 18.95 | 18.2 | 18.2 | 18.95 | 18.1 | 8.43M |
May 28, 2024 | 18.75 | 18.1 | 18.1 | 18.75 | 17.95 | 5.16M |
May 27, 2024 | 18.6 | 18.6 | 18.6 | 19.45 | 18.5 | 10.71M |
May 24, 2024 | 18.8 | 18.5 | 18.5 | 18.95 | 18.35 | 4.7M |
May 23, 2024 | 19.2 | 18.75 | 18.75 | 19.45 | 18.6 | 5.75M |
May 22, 2024 | 18.9 | 18.85 | 18.85 | 19.25 | 18.7 | 4.84M |
May 21, 2024 | 19.2 | 19 | 19 | 19.35 | 18.9 | 3.84M |
May 18, 2024 | 19.35 | 19.2 | 19.2 | 19.35 | 19.05 | 846,395 |
May 17, 2024 | 18.85 | 19.4 | 19.4 | 19.55 | 18.65 | 4.45M |
May 16, 2024 | 19.25 | 18.75 | 18.75 | 19.4 | 18.55 | 3.8M |
May 15, 2024 | 19.5 | 19.05 | 19.05 | 19.8 | 18.9 | 5.62M |
May 14, 2024 | 19 | 19.35 | 19.35 | 19.65 | 18.9 | 6.44M |
May 13, 2024 | 19.65 | 19 | 19 | 19.85 | 18.9 | 1.61M |
May 10, 2024 | 18.15 | 19.1 | 19.1 | 19.45 | 17.8 | 6.78M |
May 09, 2024 | 18.6 | 18.05 | 18.05 | 18.8 | 17.85 | 5.7M |
May 08, 2024 | 18 | 18.7 | 18.7 | 19 | 17.75 | 6.54M |
May 07, 2024 | 18.55 | 18.1 | 18.1 | 18.7 | 17.75 | 8.01M |
May 06, 2024 | 19.2 | 18.5 | 18.5 | 19.25 | 18.3 | 8.34M |
May 03, 2024 | 19.5 | 19.15 | 19.15 | 19.65 | 18.95 | 4.72M |
May 02, 2024 | 19.45 | 19.4 | 19.4 | 19.75 | 19.05 | 4.8M |