87.80
+1.62(+1.88%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 86.44 | 87.8 | 87.8 | 88.56 | 86.05 | 836,968 |
| July 25, 2024 | 86.02 | 86.18 | 86.18 | 87.56 | 85.74 | 921,460 |
| July 24, 2024 | 89.36 | 87 | 87 | 89.8 | 86.18 | 1.54M |
| July 23, 2024 | 94.98 | 89.36 | 89.36 | 95.5 | 89 | 1.77M |
| July 22, 2024 | 93.78 | 95 | 95 | 95 | 92.79 | 1.69M |
| July 19, 2024 | 93.01 | 93.01 | 93.01 | 94.5 | 91.8 | 1.77M |
| July 18, 2024 | 91.52 | 93.93 | 93.3 | 94.62 | 90.88 | 1.95M |
| July 17, 2024 | 90.35 | 92.5 | 91.88 | 93.25 | 89.01 | 2.04M |
| July 16, 2024 | 89.86 | 90.71 | 90.11 | 90.78 | 88.62 | 1.42M |
| July 15, 2024 | 89.07 | 90.33 | 89.73 | 91.32 | 89 | 1.16M |
| July 12, 2024 | 87.79 | 88.8 | 88.8 | 89.45 | 86.5 | 1.04M |
| July 11, 2024 | 87.9 | 88.01 | 88.01 | 88.8 | 86.38 | 1.35M |
| July 10, 2024 | 89.48 | 86.95 | 86.95 | 89.48 | 86.92 | 1.17M |
| July 09, 2024 | 86.1 | 88.89 | 88.89 | 89.26 | 85.98 | 1.57M |
| July 08, 2024 | 85.98 | 86.11 | 86.11 | 88.21 | 85.5 | 1.41M |
| July 05, 2024 | 87.49 | 85.93 | 85.93 | 87.5 | 83.75 | 1.57M |
| July 04, 2024 | 87.7 | 87.09 | 87.09 | 88.89 | 86.8 | 1.39M |
| July 03, 2024 | 84.25 | 87.77 | 87.77 | 87.98 | 83.58 | 1.55M |
| July 02, 2024 | 85.21 | 84.62 | 84.62 | 86.39 | 84.04 | 1.01M |
| July 01, 2024 | 84.87 | 85.21 | 85.21 | 86 | 82.5 | 1.34M |
| June 28, 2024 | 81.52 | 84.51 | 84.51 | 84.8 | 81.03 | 1.66M |
| June 27, 2024 | 80.77 | 82.34 | 82.34 | 82.99 | 79.41 | 2.06M |
| June 26, 2024 | 80.58 | 81.15 | 81.15 | 81.6 | 79.55 | 1.59M |
| June 25, 2024 | 84 | 80.2 | 80.2 | 84.08 | 79.46 | 1.73M |
| June 24, 2024 | 85.75 | 83.58 | 83.58 | 87.5 | 83.45 | 2M |
| June 21, 2024 | 84.5 | 86.29 | 86.29 | 86.83 | 83 | 1.91M |
| June 20, 2024 | 85 | 85.21 | 85.21 | 87.6 | 84.5 | 2.06M |
| June 19, 2024 | 86.15 | 84.88 | 84.88 | 86.73 | 83.65 | 1.62M |
| June 18, 2024 | 85.38 | 85.63 | 85.63 | 86.6 | 84.79 | 2.03M |
| June 17, 2024 | 83.58 | 85.38 | 85.38 | 86.37 | 83 | 2.95M |
| June 14, 2024 | 86.65 | 82.8 | 82.8 | 86.88 | 82.8 | 5.43M |
| June 13, 2024 | 84.99 | 87.05 | 87.05 | 89.35 | 84.99 | 5.04M |
| June 12, 2024 | 83 | 83.8 | 83.8 | 84.92 | 82.2 | 3.62M |
| June 11, 2024 | 79.71 | 82.67 | 82.67 | 82.7 | 79.51 | 3.35M |
| June 07, 2024 | 79.26 | 79.54 | 79.54 | 80.84 | 78.63 | 1.73M |
| June 06, 2024 | 80.04 | 79.9 | 79.9 | 81.49 | 79.74 | 1.47M |
| June 05, 2024 | 79 | 79.7 | 79.7 | 80.77 | 78.66 | 2.1M |
| June 04, 2024 | 79.95 | 79.02 | 79.02 | 79.95 | 77.5 | 1.69M |
| June 03, 2024 | 76.6 | 78.68 | 78.68 | 79.7 | 76.58 | 3.33M |
| May 31, 2024 | 75.49 | 75.92 | 75.92 | 76.1 | 74.74 | 1.63M |
| May 30, 2024 | 74.16 | 75.5 | 75.5 | 76.2 | 73.86 | 1.93M |
| May 29, 2024 | 76.13 | 74.73 | 74.73 | 76.7 | 74.48 | 1.31M |
| May 28, 2024 | 77.08 | 76.1 | 76.1 | 78.77 | 76.1 | 1.72M |
| May 27, 2024 | 75.13 | 76.99 | 76.99 | 77.17 | 72.57 | 1.7M |
| May 24, 2024 | 77.5 | 74.88 | 74.88 | 77.78 | 74.87 | 1.12M |
| May 23, 2024 | 78.48 | 77.5 | 77.5 | 79.14 | 77.5 | 1.05M |
| May 22, 2024 | 78.56 | 78.49 | 78.49 | 78.82 | 77.3 | 947,566 |
| May 21, 2024 | 78.08 | 78.04 | 78.04 | 78.78 | 77.66 | 887,006 |
| May 20, 2024 | 78.9 | 78.45 | 78.45 | 80.53 | 78.09 | 1.42M |
| May 17, 2024 | 77.05 | 79.03 | 79.03 | 79.18 | 76.65 | 1.17M |
| May 16, 2024 | 76.98 | 77.82 | 77.82 | 77.82 | 75.75 | 1.23M |
| May 15, 2024 | 77.5 | 76.06 | 76.06 | 77.99 | 75.61 | 1.09M |
| May 14, 2024 | 78.04 | 77.62 | 77.62 | 78.77 | 76.88 | 1.17M |
| May 13, 2024 | 77.4 | 76.89 | 76.89 | 78.56 | 76.46 | 1.21M |
| May 10, 2024 | 80.55 | 77.85 | 77.85 | 80.9 | 77.6 | 2.12M |
| May 09, 2024 | 78.28 | 80.5 | 80.5 | 81.47 | 78.28 | 1.97M |
| May 08, 2024 | 79 | 78.29 | 78.29 | 80.25 | 78.08 | 1.52M |
| May 07, 2024 | 82.35 | 79.55 | 79.55 | 82.79 | 79 | 2.31M |
| May 06, 2024 | 83.43 | 82.71 | 82.71 | 83.89 | 81.85 | 1.6M |
| April 30, 2024 | 83.53 | 82.01 | 82.01 | 84.39 | 81.84 | 1.81M |