Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	76.29	78.06	76.00	76.57	5,207,332	-0.57(-0.74%)
Sep 03, 2024	80.79	80.95	76.00	77.14	6,590,687	-5.06(-6.16%)
Aug 30, 2024	80.99	82.45	79.42	82.20	4,147,139	+2.17(+2.71%)
Aug 29, 2024	80.90	82.34	79.56	80.03	5,450,101	-0.04(-0.05%)
Aug 28, 2024	81.36	81.53	78.64	80.07	3,493,137	-1.44(-1.77%)
Aug 27, 2024	80.61	81.73	80.13	81.51	2,648,210	+0.34(+0.42%)
Aug 26, 2024	82.24	82.57	80.47	81.17	3,294,657	-0.64(-0.78%)
Aug 23, 2024	80.75	82.24	79.77	81.81	5,118,821	+2.43(+3.06%)
Aug 22, 2024	82.16	82.42	78.85	79.38	4,335,739	-1.98(-2.43%)
Aug 21, 2024	80.94	81.97	80.19	81.36	3,536,097	+0.87(+1.08%)
Aug 20, 2024	80.72	81.46	79.93	80.49	2,794,015	-0.44(-0.54%)
Aug 19, 2024	78.87	80.93	78.52	80.93	3,293,721	+2.26(+2.87%)
Aug 16, 2024	77.50	79.01	77.43	78.67	3,257,030	+0.41(+0.52%)
Aug 15, 2024	76.78	78.38	76.57	78.26	4,303,065	+3.78(+5.08%)
Aug 14, 2024	74.14	74.95	72.97	74.48	4,921,490	+0.71(+0.96%)
Aug 13, 2024	71.63	73.88	71.53	73.77	4,378,376	+3.45(+4.91%)
Aug 12, 2024	70.70	71.32	69.43	70.32	5,016,981	+0.08(+0.11%)
Aug 09, 2024	69.02	70.85	68.53	70.24	4,320,892	+0.85(+1.22%)
Aug 08, 2024	66.90	69.65	66.10	69.39	4,344,258	+4.48(+6.90%)
Aug 07, 2024	68.69	69.86	64.70	64.91	6,390,796	-1.39(-2.10%)
Aug 06, 2024	65.21	69.13	64.68	66.30	8,439,384	+1.77(+2.74%)
Aug 05, 2024	62.21	67.01	61.71	64.53	13,253,303	-6.24(-8.82%)
Aug 02, 2024	71.91	72.44	68.97	70.77	11,936,397	-4.24(-5.65%)
Aug 01, 2024	79.10	80.06	73.50	75.01	9,580,514	-3.22(-4.12%)
Jul 31, 2024	77.60	79.47	77.04	78.23	5,981,989	+3.49(+4.67%)
Jul 30, 2024	76.54	76.98	73.30	74.74	4,296,301	-1.17(-1.54%)
Jul 29, 2024	76.46	76.90	75.08	75.91	4,300,867	+0.07(+0.09%)
Jul 26, 2024	74.95	76.96	74.63	75.84	5,798,018	+2.42(+3.30%)
Jul 25, 2024	74.65	77.18	73.06	73.42	9,363,690	-1.22(-1.63%)
Jul 24, 2024	77.93	78.09	74.23	74.64	7,655,209	-5.48(-6.84%)
Jul 23, 2024	80.46	81.42	79.91	80.12	3,691,651	-0.42(-0.52%)
Jul 22, 2024	79.83	80.79	78.98	80.54	5,220,347	+2.43(+3.11%)
Jul 19, 2024	79.61	80.34	77.68	78.11	4,254,909	-1.68(-2.11%)
Jul 18, 2024	82.40	82.84	78.85	79.79	5,753,532	-1.94(-2.37%)
Jul 17, 2024	82.56	83.35	81.59	81.73	4,536,652	-3.64(-4.26%)
Jul 16, 2024	84.47	85.48	84.12	85.37	3,095,649	+1.47(+1.75%)
Jul 15, 2024	84.12	85.36	83.06	83.90	8,530,094	+0.68(+0.82%)
Jul 12, 2024	82.21	84.87	82.05	83.22	4,657,210	+1.46(+1.79%)
Jul 11, 2024	84.01	84.40	81.48	81.76	5,662,481	-2.16(-2.57%)
Jul 10, 2024	82.11	84.13	81.98	83.92	2,488,707	+2.35(+2.88%)
Jul 09, 2024	81.77	82.17	81.46	81.57	2,142,607	+0.20(+0.25%)
Jul 08, 2024	81.48	81.80	80.89	81.37	2,516,462	+0.25(+0.31%)
Jul 05, 2024	79.90	81.31	79.60	81.12	3,205,707	+1.34(+1.68%)
Jul 03, 2024	78.63	79.97	78.62	79.78	1,889,732	+0.99(+1.26%)
Jul 02, 2024	76.60	78.82	76.55	78.79	2,921,121	+1.51(+1.95%)

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.