Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	79.49	79.90	78.37	78.98	1,453,309	-0.75(-0.94%)
Sep 03, 2024	80.65	81.38	79.06	79.73	1,176,133	-1.48(-1.82%)
Aug 30, 2024	81.57	81.72	80.00	81.21	913,206	+0.15(+0.19%)
Aug 29, 2024	81.75	82.48	81.02	81.06	829,538	-0.50(-0.61%)
Aug 28, 2024	81.40	82.37	80.72	81.56	747,187	-0.18(-0.22%)
Aug 27, 2024	80.88	82.56	80.88	81.74	948,961	-0.17(-0.21%)
Aug 26, 2024	82.64	82.82	81.64	81.91	1,384,457	+0.84(+1.04%)
Aug 23, 2024	80.05	81.23	79.53	81.07	1,002,004	+1.18(+1.48%)
Aug 22, 2024	80.76	80.76	79.56	79.89	1,645,677	-0.62(-0.77%)
Aug 21, 2024	79.42	80.84	79.17	80.51	1,263,980	+1.42(+1.80%)
Aug 20, 2024	79.47	80.18	78.23	79.09	1,070,712	-0.10(-0.13%)
Aug 19, 2024	79.26	80.18	78.99	79.19	1,729,665	-0.09(-0.11%)
Aug 16, 2024	79.85	80.47	79.24	79.28	1,304,134	-0.52(-0.65%)
Aug 15, 2024	80.62	81.64	79.18	79.80	1,545,591	+0.04(+0.05%)
Aug 14, 2024	79.78	80.40	78.68	79.76	1,347,604	-0.15(-0.19%)
Aug 13, 2024	78.96	80.05	78.60	79.91	1,494,681	+1.25(+1.59%)
Aug 12, 2024	79.05	79.51	78.50	78.66	1,368,094	-0.38(-0.48%)
Aug 09, 2024	78.13	79.53	77.36	79.04	2,469,125	+0.80(+1.02%)
Aug 08, 2024	76.15	78.90	76.15	78.24	2,166,397	+2.50(+3.30%)
Aug 07, 2024	76.65	77.93	75.55	75.74	2,561,260	-0.66(-0.86%)
Aug 06, 2024	75.00	79.10	73.70	76.40	4,849,683	+4.39(+6.10%)
Aug 05, 2024	69.55	72.21	68.75	72.01	3,329,615	-0.39(-0.54%)
Aug 02, 2024	70.78	73.33	70.28	72.40	2,019,801	-0.27(-0.37%)
Aug 01, 2024	74.30	74.72	70.93	72.67	1,961,967	-1.03(-1.40%)
Jul 31, 2024	74.16	74.45	72.99	73.70	1,847,243	-0.16(-0.22%)
Jul 30, 2024	74.32	75.24	73.48	73.86	956,231	-0.37(-0.50%)
Jul 29, 2024	74.58	75.23	73.91	74.23	1,039,391	-0.76(-1.01%)
Jul 26, 2024	76.04	76.42	74.42	74.99	823,056	+0.29(+0.39%)
Jul 25, 2024	75.00	75.71	74.03	74.70	1,463,116	-0.70(-0.93%)
Jul 24, 2024	76.04	76.59	75.28	75.40	1,034,968	-1.18(-1.54%)
Jul 23, 2024	76.34	77.83	76.02	76.58	1,122,047	+0.19(+0.25%)
Jul 22, 2024	76.56	76.92	74.96	76.39	1,109,961	-0.11(-0.14%)
Jul 19, 2024	77.10	77.24	75.31	76.50	953,920	-0.25(-0.33%)
Jul 18, 2024	77.04	78.61	76.39	76.75	1,033,051	-0.50(-0.65%)
Jul 17, 2024	76.70	78.07	76.23	77.25	1,439,458	-0.15(-0.19%)
Jul 16, 2024	77.49	79.09	76.21	77.40	1,408,063	+0.93(+1.22%)
Jul 15, 2024	75.53	77.30	75.50	76.47	1,901,405	+1.10(+1.46%)
Jul 12, 2024	74.38	75.55	74.01	75.37	1,503,583	+1.48(+2.00%)
Jul 11, 2024	73.02	74.50	72.66	73.89	1,672,231	+1.63(+2.26%)
Jul 10, 2024	72.20	72.43	71.38	72.26	874,652	+0.19(+0.26%)
Jul 09, 2024	72.62	72.75	71.30	72.07	1,210,296	-0.56(-0.77%)
Jul 08, 2024	74.08	74.40	72.31	72.63	1,331,981	-1.23(-1.67%)
Jul 05, 2024	73.73	74.02	72.66	73.86	951,058	-0.08(-0.11%)
Jul 03, 2024	73.43	74.12	72.85	73.94	878,866	+0.45(+0.61%)
Jul 02, 2024	72.77	73.82	72.53	73.49	1,480,382	+1.34(+1.86%)

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.