Date	Open	High	Low	Close	Volume	Change (%)
Aug 13, 2024	82.60	83.46	82.38	83.09	481,509	+1.21(+1.48%)
Aug 12, 2024	82.85	83.11	81.70	81.88	589,645	-1.14(-1.37%)
Aug 09, 2024	83.95	84.20	82.72	83.02	776,806	-0.93(-1.11%)
Aug 08, 2024	84.42	85.09	82.39	83.95	700,199	+2.28(+2.79%)
Aug 07, 2024	83.60	84.15	81.55	81.67	1,100,200	-0.69(-0.84%)
Aug 06, 2024	82.66	83.20	82.28	82.36	728,428	+0.04(+0.05%)
Aug 05, 2024	84.41	84.41	81.93	82.32	630,254	-3.30(-3.85%)
Aug 02, 2024	85.87	86.05	84.78	85.62	476,059	-0.48(-0.56%)
Aug 01, 2024	87.40	88.39	85.89	86.10	535,289	-1.37(-1.57%)
Jul 31, 2024	88.18	88.18	87.12	87.47	645,591	-0.38(-0.43%)
Jul 30, 2024	86.88	88.20	86.53	87.85	440,129	+0.95(+1.09%)
Jul 29, 2024	87.00	87.43	86.46	86.90	755,640	-0.02(-0.02%)
Jul 26, 2024	84.92	87.11	84.92	86.92	844,071	+2.01(+2.37%)
Jul 25, 2024	83.15	85.98	83.13	84.91	777,101	+1.76(+2.12%)
Jul 24, 2024	83.11	83.87	82.77	83.15	575,661	+0.10(+0.12%)
Jul 23, 2024	83.09	83.44	82.83	83.05	337,668	-0.37(-0.44%)
Jul 22, 2024	82.84	83.49	82.46	83.42	376,121	+0.74(+0.90%)
Jul 19, 2024	83.55	83.55	82.39	82.68	619,692	-1.07(-1.28%)
Jul 18, 2024	84.03	84.98	83.68	83.75	514,685	-0.13(-0.15%)
Jul 17, 2024	82.82	84.35	82.76	83.88	943,250	+1.08(+1.30%)
Jul 16, 2024	81.52	82.91	81.42	82.80	604,310	+1.75(+2.16%)
Jul 15, 2024	80.69	81.43	80.64	81.05	682,786	+0.36(+0.45%)
Jul 12, 2024	79.84	81.45	79.31	80.69	609,777	+1.29(+1.62%)
Jul 11, 2024	78.68	79.84	78.58	79.40	394,409	+1.25(+1.60%)
Jul 10, 2024	78.68	78.77	77.17	78.15	761,393	-0.26(-0.33%)
Jul 09, 2024	78.40	78.55	77.85	78.41	644,932	+0.07(+0.09%)
Jul 08, 2024	78.60	79.05	78.22	78.34	565,121	-0.13(-0.17%)
Jul 05, 2024	78.07	78.50	77.66	78.47	1,436,100	+0.34(+0.44%)
Jul 03, 2024	79.42	79.78	77.94	78.13	534,359	-1.29(-1.62%)
Jul 02, 2024	78.64	79.44	78.36	79.42	710,960	+0.75(+0.95%)
Jul 01, 2024	79.06	79.66	78.50	78.67	675,068	-0.25(-0.32%)
Jun 28, 2024	78.17	79.08	77.89	78.92	1,696,635	+1.05(+1.35%)
Jun 27, 2024	78.05	78.20	77.42	77.87	740,752	+0.02(+0.03%)
Jun 26, 2024	77.43	78.04	77.41	77.85	904,618	+0.04(+0.05%)
Jun 25, 2024	78.03	78.20	77.19	77.81	795,838	-0.11(-0.14%)
Jun 24, 2024	78.00	78.44	77.79	77.92	912,111	-0.08(-0.10%)
Jun 21, 2024	77.68	78.13	77.42	78.00	1,449,083	+0.49(+0.63%)
Jun 20, 2024	75.90	78.01	75.69	77.51	865,185	+1.63(+2.15%)
Jun 18, 2024	75.55	76.02	75.44	75.88	1,083,921	+0.34(+0.45%)
Jun 17, 2024	74.30	75.64	74.18	75.55	993,065	+1.10(+1.48%)
Jun 14, 2024	75.51	75.51	73.96	74.44	950,463	-0.90(-1.20%)
Jun 13, 2024	75.89	75.89	74.79	75.35	536,234	-0.59(-0.77%)
Jun 12, 2024	76.26	77.12	75.83	75.93	514,553	-0.16(-0.21%)
Jun 11, 2024	76.85	76.85	75.90	76.09	523,265	-0.84(-1.10%)
Jun 10, 2024	75.88	76.98	75.78	76.94	836,992	+0.91(+1.20%)
Jun 07, 2024	75.98	76.39	75.77	76.02	837,746	-0.20(-0.26%)
Jun 06, 2024	76.49	76.84	75.99	76.22	1,007,717	-0.60(-0.78%)
Jun 05, 2024	76.48	76.91	75.94	76.82	1,618,963	+0.49(+0.64%)
Jun 04, 2024	77.00	77.23	75.98	76.33	702,677	-0.73(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.