Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	83.00	85.17	82.96	85.01	2,503,766	+2.39(+2.89%)
Aug 29, 2024	80.52	82.98	80.04	82.62	1,883,759	+2.35(+2.93%)
Aug 28, 2024	83.59	84.00	79.94	80.27	2,885,338	-3.33(-3.98%)
Aug 27, 2024	83.20	84.09	82.76	83.60	1,812,187	-0.15(-0.18%)
Aug 26, 2024	83.54	85.38	83.28	83.75	3,480,603	+0.25(+0.30%)
Aug 23, 2024	82.36	83.67	82.00	83.50	3,005,542	+1.65(+2.02%)
Aug 22, 2024	82.85	83.21	81.68	81.85	2,093,250	-0.90(-1.09%)
Aug 21, 2024	81.92	83.56	81.53	82.75	3,486,050	+0.83(+1.01%)
Aug 20, 2024	82.27	82.76	81.53	81.92	1,344,721	-0.42(-0.51%)
Aug 19, 2024	82.78	82.88	80.65	82.34	1,564,198	-0.44(-0.53%)
Aug 16, 2024	82.69	83.85	81.77	82.78	2,529,103	+0.03(+0.04%)
Aug 15, 2024	82.21	83.34	81.60	82.75	2,973,161	+0.37(+0.45%)
Aug 14, 2024	82.19	82.73	80.77	82.38	2,534,504	+0.52(+0.64%)
Aug 13, 2024	80.61	82.88	80.00	81.86	3,057,431	+1.99(+2.49%)
Aug 12, 2024	80.37	80.63	77.98	79.87	3,414,237	-0.42(-0.52%)
Aug 09, 2024	77.69	80.46	76.32	80.29	3,767,166	+2.32(+2.98%)
Aug 08, 2024	73.81	78.65	72.95	77.97	4,501,735	+5.90(+8.19%)
Aug 07, 2024	72.57	73.43	71.91	72.07	4,235,201	+0.88(+1.24%)
Aug 06, 2024	69.45	72.50	69.38	71.19	3,804,875	+2.30(+3.34%)
Aug 05, 2024	66.44	69.94	65.11	68.89	3,751,722	-1.11(-1.59%)
Aug 02, 2024	72.63	73.33	69.18	70.00	4,473,710	-3.50(-4.76%)
Aug 01, 2024	75.00	76.60	73.09	73.50	2,338,157	-1.26(-1.69%)
Jul 31, 2024	76.69	78.04	74.22	74.76	4,524,746	+1.83(+2.51%)
Jul 30, 2024	74.33	74.84	72.56	72.93	1,641,155	-0.99(-1.35%)
Jul 29, 2024	73.94	74.55	73.29	73.93	1,425,916	+0.62(+0.84%)
Jul 26, 2024	74.05	74.72	72.69	73.31	2,017,090	+0.62(+0.85%)
Jul 25, 2024	74.08	74.59	72.15	72.69	2,937,308	-1.09(-1.48%)
Jul 24, 2024	75.71	76.34	73.64	73.79	2,509,928	-2.41(-3.16%)
Jul 23, 2024	76.12	77.04	75.65	76.19	3,106,127	-0.24(-0.31%)
Jul 22, 2024	74.95	76.70	74.82	76.43	1,729,025	+1.93(+2.59%)
Jul 19, 2024	73.61	74.96	73.21	74.50	3,474,787	+1.27(+1.74%)
Jul 18, 2024	72.93	74.00	71.44	73.23	2,794,528	+1.08(+1.50%)
Jul 17, 2024	74.87	74.93	71.94	72.15	4,851,296	-3.87(-5.09%)
Jul 16, 2024	75.44	76.97	75.19	76.02	2,497,690	+1.03(+1.38%)
Jul 15, 2024	79.21	79.21	74.24	74.98	3,520,963	-4.52(-5.68%)
Jul 12, 2024	79.24	80.07	78.20	79.50	1,880,890	+0.30(+0.38%)
Jul 11, 2024	78.73	79.44	78.32	79.20	2,289,111	+0.47(+0.59%)
Jul 10, 2024	79.32	79.55	77.35	78.73	1,735,730	-0.10(-0.13%)
Jul 09, 2024	78.20	80.44	77.80	78.83	2,555,922	+0.69(+0.88%)
Jul 08, 2024	77.24	78.35	76.76	78.14	1,895,160	+1.40(+1.83%)
Jul 05, 2024	79.44	79.56	76.48	76.74	2,103,168	-2.25(-2.85%)
Jul 03, 2024	77.49	79.22	77.02	78.99	1,296,877	+1.52(+1.96%)
Jul 02, 2024	77.06	78.25	76.90	77.47	2,027,347	+0.04(+0.05%)

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.