92.59
-2.86(-3.00%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 92.28 | 92.59 | 92.59 | 93.21 | 91.22 | 1.53M |
July 25, 2024 | 95.41 | 95.45 | 95.45 | 96.86 | 95.25 | 1.69M |
July 24, 2024 | 95.42 | 94.43 | 94.43 | 96.18 | 93.89 | 1.48M |
July 23, 2024 | 91.36 | 93.35 | 93.35 | 93.38 | 90.89 | 1.94M |
July 22, 2024 | 93.14 | 93.48 | 93.48 | 94.5 | 93.14 | 1.18M |
July 19, 2024 | 91.26 | 91.35 | 91.35 | 91.88 | 90.61 | 1.39M |
July 18, 2024 | 93.18 | 92.56 | 92.56 | 93.22 | 92.21 | 1.27M |
July 17, 2024 | 93.38 | 92.94 | 92.94 | 93.85 | 92.42 | 639,213 |
July 16, 2024 | 92.92 | 92.97 | 92.97 | 93.17 | 91.87 | 1.21M |
July 15, 2024 | 92.37 | 93.74 | 93.74 | 94.35 | 92.31 | 2.05M |
July 12, 2024 | 92.64 | 92.88 | 92.88 | 93.53 | 91.93 | 1.24M |
July 11, 2024 | 91.2 | 91.82 | 91.82 | 92.94 | 91.04 | 1.21M |
July 10, 2024 | 91.01 | 90.13 | 90.13 | 91.58 | 90.09 | 1.42M |
July 09, 2024 | 92.45 | 93.54 | 93.54 | 94.1 | 92.09 | 1.77M |
July 08, 2024 | 91.38 | 91.73 | 91.73 | 92.2 | 90.61 | 1.69M |
July 05, 2024 | 93.2 | 91.96 | 91.96 | 94.16 | 91.27 | 2.06M |
July 03, 2024 | 95.58 | 95.92 | 95.92 | 96.62 | 95.44 | 484,291 |
July 02, 2024 | 96.15 | 93.96 | 93.96 | 96.15 | 93.36 | 1.31M |
July 01, 2024 | 96.43 | 96.46 | 96.46 | 96.76 | 95.94 | 1.62M |
June 28, 2024 | 95.3 | 95.58 | 95.58 | 96.32 | 95 | 1.91M |
June 27, 2024 | 96.06 | 96.06 | 96.06 | 96.93 | 95.51 | 1.79M |
June 26, 2024 | 96 | 96.74 | 96.74 | 96.78 | 94.95 | 2.5M |
June 25, 2024 | 90.05 | 93.42 | 93.42 | 93.57 | 90 | 1.36M |
June 24, 2024 | 89.5 | 91.17 | 91.17 | 92.07 | 89.21 | 1.2M |
June 21, 2024 | 90 | 89.73 | 89.73 | 90.08 | 89.03 | 1.76M |
June 20, 2024 | 91.13 | 91.53 | 91.53 | 91.59 | 90.41 | 1.25M |
June 18, 2024 | 90 | 90.63 | 90.63 | 91.26 | 89.41 | 1.25M |
June 17, 2024 | 92.7 | 92.47 | 92.47 | 92.89 | 91.88 | 1.29M |
June 14, 2024 | 91.03 | 92.54 | 92.54 | 92.78 | 91.03 | 1.35M |
June 13, 2024 | 92.4 | 92.23 | 92.23 | 93.5 | 91.89 | 943,680 |
June 12, 2024 | 93.2 | 92.92 | 92.92 | 93.5 | 92.4 | 1.29M |
June 11, 2024 | 93.5 | 92.69 | 92.69 | 93.73 | 92.28 | 812,628 |
June 10, 2024 | 93.32 | 94.16 | 94.16 | 94.73 | 93.05 | 977,178 |
June 07, 2024 | 93.84 | 93.9 | 93.9 | 94.61 | 93.52 | 1.57M |
June 06, 2024 | 94.15 | 93.9 | 93.9 | 94.35 | 93.23 | 1.41M |
June 05, 2024 | 90.58 | 94.15 | 93.66 | 94.26 | 90.12 | 2.89M |
June 04, 2024 | 88.9 | 88.68 | 88.22 | 89.98 | 88.15 | 2.32M |
June 03, 2024 | 90 | 88.31 | 87.85 | 90.19 | 87.57 | 2.04M |
May 31, 2024 | 89 | 89.03 | 89.03 | 89.78 | 88.51 | 1.89M |
May 30, 2024 | 89.57 | 90.66 | 90.66 | 91.06 | 89.57 | 1.72M |
May 29, 2024 | 89.5 | 89.56 | 89.56 | 90.11 | 89.11 | 1.7M |
May 28, 2024 | 89.69 | 91.19 | 91.19 | 91.31 | 89.65 | 3.51M |
May 24, 2024 | 91.97 | 90.48 | 90.48 | 92.19 | 90 | 3.28M |
May 23, 2024 | 95 | 94.74 | 94.74 | 98.04 | 94.39 | 2.94M |
May 22, 2024 | 98 | 98.36 | 98.36 | 100.5 | 98 | 1.62M |
May 21, 2024 | 101.72 | 98.9 | 98.9 | 101.9 | 98.5 | 2.26M |
May 20, 2024 | 104 | 104.73 | 104.73 | 104.96 | 103.43 | 1.48M |
May 17, 2024 | 104 | 104.97 | 104.97 | 107.34 | 104 | 1.7M |
May 16, 2024 | 101.5 | 104.21 | 104.21 | 104.76 | 100.87 | 1.69M |
May 15, 2024 | 99.9 | 98.76 | 98.76 | 99.9 | 97.76 | 1.3M |
May 14, 2024 | 99.67 | 98.64 | 98.64 | 99.68 | 97.88 | 1.41M |
May 13, 2024 | 99.16 | 99.49 | 99.49 | 101.22 | 98.62 | 2.47M |
May 10, 2024 | 98.61 | 98.53 | 98.53 | 99.69 | 97.46 | 646,692 |
May 09, 2024 | 99.67 | 98.49 | 98.49 | 100.71 | 97.45 | 1.02M |
May 08, 2024 | 96.08 | 96.63 | 96.63 | 96.73 | 95.46 | 1.23M |
May 07, 2024 | 97.53 | 96.93 | 96.93 | 97.73 | 96.36 | 2.19M |
May 06, 2024 | 103 | 101.86 | 101.86 | 103.22 | 100.13 | 2.66M |
May 03, 2024 | 100.25 | 103.02 | 103.02 | 103.88 | 99.91 | 2.72M |
May 02, 2024 | 96.48 | 98.95 | 98.95 | 99.23 | 95.91 | 2.1M |
May 01, 2024 | 93.76 | 94.02 | 94.02 | 95.54 | 93.61 | 677,595 |