42.34
+0.74(+1.78%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 42.3 | 42.34 | 42.34 | 42.94 | 41.72 | 886,298 |
| July 25, 2024 | 41.5 | 41.6 | 41.6 | 42.3 | 41.31 | 590,648 |
| July 24, 2024 | 40.85 | 41.83 | 41.83 | 42.09 | 40.85 | 761,713 |
| July 23, 2024 | 41.29 | 40.59 | 40.59 | 41.71 | 39.48 | 1.25M |
| July 22, 2024 | 40.71 | 40.71 | 40.71 | 41.42 | 40.11 | 919,225 |
| July 19, 2024 | 42.19 | 41.11 | 41.11 | 42.19 | 40 | 1.45M |
| July 18, 2024 | 42.01 | 41.93 | 41.93 | 42.84 | 41.6 | 1.16M |
| July 16, 2024 | 42.01 | 42.47 | 42.47 | 43.14 | 42.01 | 2.96M |
| July 15, 2024 | 44.5 | 44.2 | 44.2 | 46.35 | 43.2 | 2.65M |
| July 12, 2024 | 45 | 44.12 | 44.12 | 45 | 43.95 | 1.18M |
| July 11, 2024 | 45.7 | 44.69 | 44.69 | 46.2 | 44.6 | 1.19M |
| July 10, 2024 | 45.2 | 45.54 | 45.54 | 46.29 | 44.12 | 1.38M |
| July 09, 2024 | 45 | 44.98 | 44.98 | 45.34 | 44.48 | 1.08M |
| July 08, 2024 | 46.02 | 44.85 | 44.85 | 46.72 | 44.57 | 1.41M |
| July 05, 2024 | 46.77 | 46.01 | 46.01 | 46.84 | 45.9 | 960,740 |
| July 04, 2024 | 47.47 | 46.6 | 46.6 | 48.01 | 46.41 | 1.57M |
| July 03, 2024 | 48.14 | 47.17 | 47.17 | 48.6 | 46.91 | 1.59M |
| July 02, 2024 | 47.96 | 47.81 | 47.81 | 48.5 | 47.25 | 2.86M |
| July 01, 2024 | 45.72 | 47.47 | 47.47 | 48.6 | 45.52 | 5.81M |
| June 28, 2024 | 46.7 | 45.29 | 45.29 | 47.43 | 45 | 2.3M |
| June 27, 2024 | 46.44 | 46.36 | 46.36 | 48.6 | 45.5 | 5.02M |
| June 26, 2024 | 45.3 | 45.99 | 45.99 | 48.6 | 44.19 | 10.44M |
| June 25, 2024 | 43.34 | 44.85 | 44.85 | 47 | 42.51 | 10.88M |
| June 24, 2024 | 43 | 42.99 | 42.99 | 43.55 | 41.87 | 2.63M |
| June 21, 2024 | 40.96 | 43.27 | 43.27 | 43.91 | 40.51 | 8.68M |
| June 20, 2024 | 40.01 | 40.37 | 40.37 | 40.75 | 39.86 | 1.33M |
| June 19, 2024 | 40.4 | 39.9 | 39.9 | 40.4 | 39.27 | 688,058 |
| June 18, 2024 | 40.8 | 40.08 | 40.08 | 40.87 | 40 | 838,699 |
| June 14, 2024 | 40.95 | 39.92 | 39.92 | 41 | 39.75 | 1.36M |
| June 13, 2024 | 39.7 | 40.34 | 40.34 | 40.94 | 39.46 | 2.51M |
| June 12, 2024 | 39.48 | 39.37 | 39.37 | 39.9 | 38.88 | 1.16M |
| June 11, 2024 | 39.26 | 39.12 | 39.12 | 39.64 | 39.05 | 715,473 |
| June 10, 2024 | 40.09 | 39.23 | 39.23 | 40.1 | 39.05 | 1.01M |
| June 07, 2024 | 40.7 | 39.55 | 39.55 | 40.7 | 39.05 | 1.51M |
| June 06, 2024 | 37.7 | 39.4 | 39.4 | 40.25 | 37 | 3.39M |
| June 05, 2024 | 34.85 | 36.95 | 36.95 | 37.25 | 34.55 | 537,325 |
| June 04, 2024 | 37.75 | 34.85 | 34.85 | 37.75 | 33.15 | 960,735 |
| June 03, 2024 | 38.3 | 37.5 | 37.5 | 38.5 | 37.1 | 557,572 |
| May 31, 2024 | 37.4 | 36.65 | 36.65 | 37.5 | 36.4 | 418,871 |
| May 30, 2024 | 37.1 | 36.85 | 36.85 | 37.45 | 36.65 | 327,097 |
| May 29, 2024 | 37.35 | 37.2 | 37.2 | 37.6 | 37 | 341,944 |
| May 28, 2024 | 37.7 | 37.15 | 37.15 | 37.9 | 37.05 | 412,430 |
| May 27, 2024 | 38.55 | 37.75 | 37.75 | 38.65 | 37.55 | 676,292 |
| May 24, 2024 | 39 | 38.55 | 38.55 | 39.35 | 38.45 | 577,739 |
| May 23, 2024 | 39.45 | 38.7 | 38.7 | 39.45 | 38.5 | 742,508 |
| May 22, 2024 | 39.5 | 39.05 | 39.05 | 39.75 | 39 | 531,313 |
| May 21, 2024 | 41.4 | 39.25 | 39.25 | 41.4 | 39.05 | 1.21M |
| May 18, 2024 | 41.8 | 40.8 | 40.8 | 41.8 | 40.05 | 529,067 |
| May 17, 2024 | 41.95 | 41.7 | 41.7 | 42.5 | 41.1 | 1.54M |
| May 16, 2024 | 42.1 | 41.5 | 41.5 | 42.55 | 40.85 | 1.65M |
| May 15, 2024 | 41.95 | 41.95 | 41.95 | 42.75 | 41.35 | 3.16M |
| May 14, 2024 | 37.5 | 40.9 | 40.9 | 42 | 36.6 | 3.13M |
| May 13, 2024 | 37.25 | 37.35 | 37.35 | 37.55 | 36.15 | 301,960 |
| May 10, 2024 | 36.55 | 36.95 | 36.95 | 37.4 | 36 | 331,929 |
| May 09, 2024 | 37.9 | 36.55 | 36.55 | 37.9 | 36.3 | 387,963 |
| May 08, 2024 | 37.3 | 37.65 | 37.65 | 37.9 | 37.3 | 201,188 |
| May 07, 2024 | 38.6 | 37.7 | 37.7 | 38.75 | 37.45 | 411,241 |
| May 06, 2024 | 39.45 | 38.45 | 38.45 | 39.65 | 38.35 | 333,536 |
| May 03, 2024 | 39.8 | 39.2 | 39.2 | 39.8 | 39 | 417,793 |
| May 02, 2024 | 39.9 | 39.35 | 39.35 | 40.25 | 39.25 | 534,891 |