Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2024	74.15	76.01	74.15	75.61	836,588	-0.71(-0.93%)
Jul 22, 2024	77.00	77.91	74.89	76.32	1,747,643	+2.27(+3.07%)
Jul 19, 2024	71.77	74.06	71.36	74.05	1,075,612	+2.27(+3.16%)
Jul 18, 2024	73.00	73.27	71.05	71.78	1,296,406	-0.30(-0.42%)
Jul 17, 2024	73.23	73.86	71.51	72.08	1,547,195	-1.64(-2.22%)
Jul 16, 2024	74.25	74.95	73.39	73.72	1,211,840	-0.53(-0.71%)
Jul 15, 2024	76.51	76.65	73.92	74.25	1,552,569	-3.29(-4.24%)
Jul 12, 2024	77.27	79.65	77.27	77.54	1,427,122	+1.34(+1.76%)
Jul 11, 2024	79.46	79.59	76.06	76.20	1,378,427	-3.60(-4.51%)
Jul 10, 2024	81.41	81.85	79.60	79.80	952,487	-0.56(-0.70%)
Jul 09, 2024	79.24	80.50	79.17	80.36	1,806,522	+1.26(+1.59%)
Jul 08, 2024	79.30	79.99	78.11	79.10	960,113	-0.46(-0.58%)
Jul 05, 2024	81.96	82.37	79.18	79.56	1,770,727	-2.82(-3.42%)
Jul 03, 2024	80.80	83.34	80.33	82.38	1,001,165	+2.20(+2.74%)
Jul 02, 2024	79.00	80.37	78.00	80.18	1,435,740	+1.18(+1.49%)
Jul 01, 2024	76.95	79.65	76.00	79.00	1,264,326	+1.27(+1.63%)
Jun 28, 2024	76.60	78.87	76.28	77.73	1,224,234	+1.31(+1.71%)
Jun 27, 2024	76.61	76.89	73.61	76.42	1,740,622	-0.94(-1.22%)
Jun 26, 2024	77.21	78.04	75.92	77.36	1,668,068	+0.91(+1.19%)
Jun 25, 2024	76.08	77.64	75.91	76.45	1,085,930	-0.31(-0.40%)
Jun 24, 2024	73.45	77.63	72.84	76.76	2,113,399	+5.42(+7.60%)
Jun 21, 2024	71.00	71.53	70.06	71.34	1,165,441	-0.64(-0.89%)
Jun 20, 2024	72.26	72.77	70.50	71.98	2,435,326	-1.02(-1.40%)
Jun 18, 2024	73.48	73.95	72.17	73.00	2,345,151	-0.72(-0.98%)
Jun 17, 2024	74.86	75.36	73.64	73.72	1,102,252	-1.46(-1.94%)
Jun 14, 2024	76.60	76.90	74.73	75.18	1,324,641	-1.37(-1.79%)
Jun 13, 2024	76.48	78.30	75.96	76.55	1,078,036	+0.07(+0.09%)
Jun 12, 2024	74.02	76.95	72.14	76.48	2,363,757	+0.29(+0.38%)
Jun 11, 2024	78.50	79.00	76.05	76.19	1,529,208	-2.31(-2.94%)
Jun 10, 2024	78.79	79.76	77.28	78.50	865,844	+0.97(+1.25%)
Jun 07, 2024	77.00	78.53	76.75	77.53	651,697	-0.82(-1.05%)
Jun 06, 2024	76.40	78.97	76.32	78.35	1,381,536	+1.72(+2.24%)
Jun 05, 2024	76.19	76.72	75.63	76.63	839,845	-0.40(-0.52%)
Jun 04, 2024	79.01	79.01	76.81	77.03	1,155,489	-2.40(-3.02%)
Jun 03, 2024	80.28	81.40	78.83	79.43	785,685	-0.50(-0.63%)
May 31, 2024	81.98	82.21	78.74	79.93	1,579,910	-3.85(-4.60%)
May 30, 2024	83.80	84.59	83.36	83.78	2,078,006	-0.66(-0.78%)
May 29, 2024	81.44	85.37	80.90	84.44	1,365,783	+3.06(+3.76%)
May 28, 2024	78.30	82.48	78.19	81.38	1,487,247	+3.26(+4.17%)
May 24, 2024	78.48	79.15	77.80	78.12	941,260	-1.09(-1.38%)
May 23, 2024	79.46	79.80	78.53	79.21	920,410	-0.77(-0.96%)
May 22, 2024	79.88	81.13	78.86	79.98	901,850	+0.23(+0.29%)
May 21, 2024	78.99	80.21	78.97	79.75	1,601,322	-1.62(-1.99%)
May 20, 2024	81.18	83.50	81.00	81.37	919,593	-0.80(-0.97%)
May 17, 2024	82.25	84.15	81.75	82.17	1,471,580	-1.57(-1.87%)
May 16, 2024	84.65	84.88	81.63	83.74	3,663,945	-3.50(-4.01%)
May 15, 2024	88.08	88.53	84.61	87.24	1,347,641	-1.38(-1.56%)
May 14, 2024	88.00	89.33	87.53	88.62	1,021,942	+0.94(+1.07%)
May 13, 2024	85.61	87.75	85.27	87.68	1,762,330	+3.51(+4.17%)
May 10, 2024	85.05	85.15	83.65	84.17	895,447	+0.19(+0.23%)
May 09, 2024	83.08	84.27	82.42	83.98	939,277	+1.66(+2.02%)
May 08, 2024	81.25	84.67	80.91	82.32	1,957,255	+0.68(+0.83%)
May 07, 2024	82.10	82.42	80.50	81.64	1,399,134	-2.35(-2.80%)
May 06, 2024	84.49	85.17	83.56	83.99	1,863,847	-0.76(-0.90%)
May 03, 2024	81.39	85.09	81.00	84.75	2,695,790	+3.86(+4.77%)
May 02, 2024	79.00	82.56	78.53	80.89	2,532,056	+2.50(+3.19%)

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.