Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	53.36	53.41	52.79	53.04	2,002,421	+0.20(+0.38%)
Aug 29, 2024	52.75	53.10	52.18	52.84	2,449,530	+0.09(+0.17%)
Aug 28, 2024	53.21	53.82	52.56	52.75	1,719,249	+0.14(+0.27%)
Aug 27, 2024	53.54	53.79	52.55	52.61	2,791,586	-1.53(-2.83%)
Aug 26, 2024	55.27	55.29	54.02	54.14	1,964,035	-1.29(-2.33%)
Aug 23, 2024	54.64	55.82	54.57	55.43	2,669,401	+1.33(+2.46%)
Aug 22, 2024	54.74	54.91	54.03	54.10	2,327,986	-0.89(-1.62%)
Aug 21, 2024	55.55	55.85	54.73	54.99	3,077,801	-1.02(-1.82%)
Aug 20, 2024	56.70	57.18	55.88	56.01	1,971,265	-1.04(-1.82%)
Aug 19, 2024	56.80	57.36	56.64	57.05	1,590,244	-0.24(-0.42%)
Aug 16, 2024	57.51	57.77	57.06	57.29	1,326,773	-0.16(-0.28%)
Aug 15, 2024	56.83	57.53	56.83	57.45	1,555,229	+1.08(+1.92%)
Aug 14, 2024	56.14	56.42	55.91	56.37	1,395,530	+0.55(+0.99%)
Aug 13, 2024	55.15	55.86	54.99	55.82	1,768,382	+0.99(+1.81%)
Aug 12, 2024	55.77	56.05	54.76	54.83	1,761,690	-0.82(-1.47%)
Aug 09, 2024	55.31	55.83	55.02	55.65	1,445,507	+0.62(+1.13%)
Aug 08, 2024	54.63	55.34	54.19	55.03	2,149,674	+1.14(+2.12%)
Aug 07, 2024	53.91	54.54	53.53	53.89	2,912,926	+1.16(+2.20%)
Aug 06, 2024	52.43	53.26	52.14	52.73	3,467,209	+0.16(+0.30%)
Aug 05, 2024	51.57	53.38	50.84	52.57	4,117,084	-1.40(-2.59%)
Aug 02, 2024	53.90	54.33	53.45	53.97	3,641,268	-1.20(-2.18%)
Aug 01, 2024	56.77	57.12	55.01	55.17	2,450,971	-1.35(-2.39%)
Jul 31, 2024	55.68	57.02	55.64	56.52	2,122,875	+1.24(+2.24%)
Jul 30, 2024	55.68	55.88	55.11	55.28	1,768,056	-0.57(-1.02%)
Jul 29, 2024	56.27	56.65	55.34	55.85	1,916,455	-0.77(-1.36%)
Jul 26, 2024	56.81	56.95	56.04	56.62	1,938,784	+0.12(+0.21%)
Jul 25, 2024	57.10	57.38	56.46	56.50	1,783,871	-0.69(-1.21%)
Jul 24, 2024	58.08	58.11	57.04	57.19	2,036,641	-1.27(-2.17%)
Jul 23, 2024	59.48	59.48	58.40	58.46	2,100,932	-1.19(-1.99%)
Jul 22, 2024	59.17	60.05	58.88	59.65	1,946,101	+1.06(+1.81%)
Jul 19, 2024	58.91	59.10	58.20	58.59	1,977,862	+0.25(+0.43%)
Jul 18, 2024	59.89	60.18	58.08	58.34	3,605,818	-1.63(-2.72%)
Jul 17, 2024	60.34	60.62	59.72	59.97	2,800,966	-1.00(-1.64%)
Jul 16, 2024	60.77	61.15	60.45	60.97	2,173,688	+0.46(+0.76%)
Jul 15, 2024	61.33	61.40	60.34	60.51	2,908,906	-1.24(-2.01%)
Jul 12, 2024	60.78	61.96	60.56	61.75	2,815,972	+1.23(+2.03%)
Jul 11, 2024	60.63	60.73	60.15	60.52	1,931,487	+0.23(+0.38%)
Jul 10, 2024	59.44	60.42	59.26	60.29	2,473,979	+1.31(+2.22%)
Jul 09, 2024	58.33	59.02	58.26	58.98	2,268,236	+0.64(+1.10%)
Jul 08, 2024	57.34	58.38	57.31	58.34	1,990,558	+1.06(+1.85%)
Jul 05, 2024	57.65	57.83	56.95	57.28	1,748,126	-0.46(-0.80%)
Jul 03, 2024	56.72	57.97	56.72	57.74	1,390,880	+1.38(+2.45%)
Jul 02, 2024	57.09	57.57	56.07	56.36	2,743,589	-0.64(-1.12%)

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.