58.72
-0.78(-1.31%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 41.07 | 41.71 | 41.71 | 41.71 | 40.96 | 540 |
July 25, 2024 | 40.74 | 40.41 | 40.41 | 40.7 | 40.41 | 1,240 |
July 24, 2024 | 40.93 | 41.1 | 41.1 | 41.59 | 40.62 | 2,750 |
July 23, 2024 | 42.33 | 41.21 | 41.21 | 42.33 | 41 | 4,840 |
July 22, 2024 | 41.51 | 42.25 | 42.25 | 42.78 | 41.51 | 3,760 |
July 19, 2024 | 42.01 | 42.5 | 42.5 | 43.1 | 42 | 6,440 |
July 18, 2024 | 43.14 | 43.04 | 43.04 | 43.25 | 41.84 | 2,930 |
July 17, 2024 | 41.65 | 42.65 | 42.65 | 43.23 | 41.5 | 5,780 |
July 16, 2024 | 41.25 | 41.61 | 41.61 | 41.88 | 40.8 | 3,790 |
July 15, 2024 | 42.88 | 41.45 | 41.45 | 42.88 | 41.2 | 3,590 |
July 12, 2024 | 41.58 | 42.89 | 42.89 | 43.39 | 41.58 | 8,000 |
July 11, 2024 | 42.05 | 42.15 | 42.15 | 43.36 | 41.31 | 4,920 |
July 10, 2024 | 41.09 | 42.46 | 42.46 | 42.46 | 40.95 | 4,740 |
July 09, 2024 | 43.09 | 41.46 | 41.46 | 43.1 | 40.27 | 9,630 |
July 08, 2024 | 44.67 | 43.24 | 43.24 | 44.93 | 43.02 | 5,360 |
July 05, 2024 | 44.75 | 44.3 | 44.3 | 45.77 | 44.07 | 10,920 |
July 04, 2024 | 45.52 | 45.51 | 45.51 | 46.24 | 44.2 | 11,990 |
July 03, 2024 | 44.76 | 45.52 | 45.52 | 46.12 | 43 | 12,890 |
July 02, 2024 | 45.55 | 44.76 | 44.76 | 45.55 | 43.5 | 7,570 |
July 01, 2024 | 47.45 | 45 | 45 | 47.5 | 45 | 6,000 |
June 28, 2024 | 46.1 | 46.41 | 46.41 | 46.86 | 46 | 1,770 |
June 27, 2024 | 47.72 | 46.26 | 46.26 | 47.72 | 46.02 | 3,140 |
June 26, 2024 | 47.55 | 47.01 | 47.01 | 48.41 | 47 | 1,500 |
June 25, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 80 |
June 24, 2024 | 49.11 | 48.36 | 48.36 | 49.11 | 47.3 | 2,590 |
June 21, 2024 | 47.75 | 48.06 | 48.06 | 48.85 | 47.19 | 8,440 |
June 20, 2024 | 45.52 | 48.92 | 48.92 | 49.09 | 45.1 | 6,200 |
June 19, 2024 | 49.5 | 46.25 | 46.25 | 49.5 | 44.8 | 13,550 |
June 18, 2024 | 49.99 | 49.65 | 49.65 | 50 | 49.22 | 3,660 |
June 17, 2024 | 50.5 | 50.22 | 50.22 | 50.64 | 49.71 | 4,660 |
June 14, 2024 | 51.38 | 49.67 | 49.67 | 51.38 | 49.31 | 12,470 |
June 13, 2024 | 52.32 | 50.8 | 50.8 | 52.4 | 50.8 | 4,320 |
June 12, 2024 | 52.3 | 51.86 | 51.86 | 52.72 | 50.9 | 15,350 |
June 11, 2024 | 50.72 | 50.88 | 50.88 | 51.94 | 50.72 | 5,130 |
June 10, 2024 | 50.6 | 51.8 | 51.8 | 52.26 | 50.6 | 6,110 |
June 07, 2024 | 52.6 | 51 | 51 | 52.6 | 50.82 | 3,590 |
June 06, 2024 | 52.24 | 51.26 | 51.26 | 52.3 | 50.88 | 5,420 |
June 05, 2024 | 52.18 | 52.06 | 52.06 | 52.72 | 51.88 | 2,180 |
June 04, 2024 | 53.04 | 51.8 | 51.8 | 53.04 | 51.52 | 2,860 |
June 03, 2024 | 54.38 | 52.22 | 52.22 | 54.38 | 51.5 | 5,090 |
May 31, 2024 | 52.48 | 53.68 | 53.68 | 54 | 51.94 | 15,140 |
May 30, 2024 | 51.98 | 52.5 | 52.5 | 52.58 | 51.44 | 3,470 |
May 29, 2024 | 51.8 | 52.04 | 52.04 | 52.14 | 51.5 | 3,680 |
May 28, 2024 | 52.5 | 51.8 | 51.8 | 52.5 | 51.66 | 2,320 |
May 27, 2024 | 52.42 | 52.5 | 52.5 | 52.98 | 51.88 | 6,790 |
May 24, 2024 | 51.7 | 51.44 | 51.44 | 52 | 51.2 | 1,670 |