Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	78.11	83.50	73.84	82.66	1,324,407	+4.03(+5.13%)
Sep 03, 2024	79.36	80.89	78.38	78.63	1,326,617	-0.93(-1.17%)
Aug 30, 2024	77.21	79.65	77.21	79.56	736,798	+2.47(+3.20%)
Aug 29, 2024	76.00	78.10	75.35	77.09	459,405	+1.55(+2.05%)
Aug 28, 2024	76.05	76.35	74.99	75.54	315,081	-0.78(-1.02%)
Aug 27, 2024	76.10	76.67	75.24	76.32	301,287	+0.36(+0.47%)
Aug 26, 2024	76.94	77.16	75.89	75.96	341,132	-0.66(-0.86%)
Aug 23, 2024	75.64	77.07	75.14	76.62	378,723	+1.47(+1.96%)
Aug 22, 2024	75.17	75.62	74.11	75.15	405,434	+0.21(+0.28%)
Aug 21, 2024	74.17	75.19	73.63	74.94	333,044	+1.00(+1.35%)
Aug 20, 2024	75.13	75.61	73.76	73.94	479,292	-1.78(-2.35%)
Aug 19, 2024	74.75	75.79	74.14	75.72	544,287	+0.84(+1.12%)
Aug 16, 2024	73.20	75.17	72.78	74.88	523,468	+1.29(+1.75%)
Aug 15, 2024	72.33	74.31	71.33	73.59	705,608	+2.43(+3.41%)
Aug 14, 2024	71.46	71.50	69.94	71.16	341,653	+0.09(+0.13%)
Aug 13, 2024	69.72	71.36	69.64	71.07	363,279	+1.45(+2.08%)
Aug 12, 2024	71.32	71.48	69.52	69.62	360,689	-1.55(-2.18%)
Aug 09, 2024	71.51	72.66	71.09	71.17	452,493	-0.75(-1.04%)
Aug 08, 2024	70.41	72.51	67.32	71.92	521,764	+2.23(+3.20%)
Aug 07, 2024	69.52	70.53	68.57	69.69	699,794	+0.57(+0.82%)
Aug 06, 2024	68.04	70.03	67.00	69.12	931,419	+1.14(+1.68%)
Aug 05, 2024	67.50	70.15	65.01	67.98	1,513,627	-3.43(-4.80%)
Aug 02, 2024	75.25	75.25	70.35	71.41	1,346,246	-6.46(-8.30%)
Aug 01, 2024	78.46	79.07	76.19	77.87	931,786	-0.61(-0.78%)
Jul 31, 2024	78.36	80.30	77.78	78.48	528,828	+0.06(+0.08%)
Jul 30, 2024	80.18	81.03	77.66	78.42	516,956	-1.19(-1.49%)
Jul 29, 2024	80.98	80.98	78.64	79.61	592,406	-1.37(-1.69%)
Jul 26, 2024	80.03	82.39	80.01	80.98	532,086	+1.22(+1.53%)
Jul 25, 2024	78.88	80.54	78.56	79.76	734,224	+1.60(+2.05%)
Jul 24, 2024	78.94	79.47	76.39	78.16	707,322	-0.63(-0.80%)
Jul 23, 2024	75.37	78.86	74.55	78.79	800,430	+3.35(+4.44%)
Jul 22, 2024	73.45	75.88	73.33	75.44	985,522	+2.06(+2.81%)
Jul 19, 2024	78.46	78.51	73.06	73.38	1,075,724	-4.42(-5.68%)
Jul 18, 2024	78.55	79.61	77.56	77.80	478,548	-0.85(-1.08%)
Jul 17, 2024	81.49	82.19	78.38	78.65	899,265	-2.79(-3.43%)
Jul 16, 2024	77.98	82.06	77.98	81.44	1,183,663	+4.38(+5.68%)
Jul 15, 2024	77.04	78.43	76.31	77.06	734,509	+0.57(+0.75%)
Jul 12, 2024	76.00	76.83	75.46	76.49	686,173	+0.76(+1.00%)
Jul 11, 2024	78.64	79.20	74.90	75.73	1,354,850	-3.31(-4.19%)
Jul 10, 2024	81.66	81.66	78.71	79.04	519,143	-2.62(-3.21%)
Jul 09, 2024	81.34	82.86	80.89	81.66	330,976	+0.09(+0.11%)
Jul 08, 2024	82.14	82.76	81.46	81.57	480,294	-1.00(-1.21%)
Jul 05, 2024	83.07	83.48	81.17	82.57	471,188	-0.99(-1.18%)
Jul 03, 2024	85.21	85.76	82.84	83.56	349,958	-2.20(-2.57%)
Jul 02, 2024	86.79	87.44	84.84	85.76	455,340	-0.86(-0.99%)

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.