Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	75.19	75.22	74.12	74.34	3,341,405	-2.43(-3.17%)
Aug 29, 2024	76.77	77.65	76.10	76.77	4,060,707	+1.29(+1.71%)
Aug 28, 2024	75.40	76.23	74.80	75.48	1,852,410	-1.01(-1.32%)
Aug 27, 2024	77.39	77.60	76.14	76.49	3,532,353	-1.34(-1.72%)
Aug 26, 2024	78.07	78.32	77.62	77.83	4,195,778	+2.28(+3.02%)
Aug 23, 2024	74.99	75.76	74.87	75.55	3,008,631	+1.97(+2.68%)
Aug 22, 2024	72.83	74.17	72.71	73.58	3,163,250	+0.98(+1.35%)
Aug 21, 2024	74.32	74.81	72.11	72.60	2,762,858	-1.23(-1.67%)
Aug 20, 2024	74.74	75.02	73.68	73.83	2,761,128	-0.55(-0.74%)
Aug 19, 2024	76.25	76.38	74.09	74.38	4,875,000	-1.94(-2.54%)
Aug 16, 2024	76.23	76.65	75.69	76.32	2,475,999	-1.09(-1.41%)
Aug 15, 2024	77.29	78.00	77.15	77.41	1,635,717	+0.82(+1.07%)
Aug 14, 2024	77.60	77.75	76.30	76.59	1,721,570	-1.05(-1.35%)
Aug 13, 2024	78.38	78.46	77.31	77.64	2,297,909	-0.99(-1.26%)
Aug 12, 2024	77.19	79.17	76.93	78.63	4,738,615	+2.41(+3.16%)
Aug 09, 2024	75.67	76.35	75.25	76.22	2,923,566	+0.86(+1.14%)
Aug 08, 2024	74.53	75.80	74.44	75.36	3,034,047	+0.67(+0.90%)
Aug 07, 2024	73.94	75.17	73.69	74.69	4,942,714	+2.24(+3.09%)
Aug 06, 2024	71.77	73.39	71.73	72.45	3,376,480	-0.77(-1.05%)
Aug 05, 2024	71.94	73.26	71.83	73.22	3,933,869	-0.17(-0.23%)
Aug 02, 2024	73.81	73.82	72.43	73.39	5,001,264	-2.90(-3.80%)
Aug 01, 2024	77.79	77.85	75.64	76.29	3,632,320	-1.45(-1.87%)
Jul 31, 2024	76.33	77.91	75.90	77.74	4,575,140	+3.28(+4.41%)
Jul 30, 2024	74.45	74.77	74.00	74.46	3,302,676	-0.73(-0.97%)
Jul 29, 2024	76.73	76.99	74.74	75.19	1,951,352	-0.92(-1.21%)
Jul 26, 2024	76.82	76.94	75.55	76.11	2,125,111	-1.35(-1.74%)
Jul 25, 2024	76.17	77.78	75.54	77.46	1,823,492	+0.65(+0.85%)
Jul 24, 2024	76.87	77.48	76.30	76.81	2,129,199	+0.19(+0.25%)
Jul 23, 2024	76.96	77.13	75.72	76.62	3,124,043	-1.00(-1.29%)
Jul 22, 2024	77.17	77.75	76.86	77.62	1,549,795	-0.38(-0.49%)
Jul 19, 2024	79.51	80.22	77.86	78.00	2,636,016	-1.90(-2.38%)
Jul 18, 2024	80.59	81.09	79.84	79.90	1,424,941	-0.72(-0.89%)
Jul 17, 2024	80.00	80.71	79.95	80.62	2,459,088	+1.56(+1.97%)
Jul 16, 2024	78.68	79.41	78.68	79.06	2,012,225	-1.06(-1.32%)
Jul 15, 2024	80.26	80.38	79.57	80.12	2,385,287	-0.13(-0.16%)
Jul 12, 2024	81.25	81.32	80.11	80.25	3,004,028	-0.69(-0.85%)
Jul 11, 2024	79.93	80.99	79.73	80.94	3,000,505	+0.46(+0.57%)
Jul 10, 2024	79.42	80.69	79.18	80.48	2,291,299	+0.71(+0.89%)
Jul 09, 2024	80.12	80.65	79.46	79.77	1,919,008	-0.65(-0.81%)
Jul 08, 2024	80.59	81.02	80.29	80.42	2,029,541	-0.89(-1.09%)
Jul 05, 2024	82.01	82.60	81.23	81.31	1,979,724	+0.04(+0.05%)
Jul 03, 2024	80.95	81.60	80.57	81.27	734,654	+0.16(+0.20%)
Jul 02, 2024	81.98	82.02	80.83	81.11	1,181,321	-0.43(-0.53%)

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.