Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	82.36	83.67	82.00	83.50	3,005,542	+1.65(+2.02%)
Aug 22, 2024	82.85	83.21	81.68	81.85	2,093,250	-0.90(-1.09%)
Aug 21, 2024	81.92	83.56	81.53	82.75	3,486,050	+0.83(+1.01%)
Aug 20, 2024	82.27	82.76	81.53	81.92	1,344,721	-0.42(-0.51%)
Aug 19, 2024	82.78	82.88	80.65	82.34	1,564,198	-0.44(-0.53%)
Aug 16, 2024	82.69	83.06	81.77	82.78	2,529,103	+0.03(+0.04%)
Aug 15, 2024	82.21	83.34	81.60	82.75	2,973,161	+0.37(+0.45%)
Aug 14, 2024	82.19	82.73	80.77	82.38	2,534,504	+0.52(+0.64%)
Aug 13, 2024	80.61	82.88	80.00	81.86	3,057,431	+1.99(+2.49%)
Aug 12, 2024	80.37	80.63	77.98	79.87	3,414,237	-0.42(-0.52%)
Aug 09, 2024	77.69	80.46	76.32	80.29	3,767,166	+2.32(+2.98%)
Aug 08, 2024	73.81	78.65	72.95	77.97	4,501,735	+5.90(+8.19%)
Aug 07, 2024	72.57	73.43	71.91	72.07	4,235,201	+0.88(+1.24%)
Aug 06, 2024	69.45	72.50	69.38	71.19	3,804,875	+2.30(+3.34%)
Aug 05, 2024	66.44	69.94	65.11	68.89	3,751,722	-1.11(-1.59%)
Aug 02, 2024	72.63	73.33	69.18	70.00	4,473,710	-3.50(-4.76%)
Aug 01, 2024	75.00	76.60	73.09	73.50	2,338,157	-1.67(-2.22%)
Jul 31, 2024	77.11	78.47	74.63	75.17	4,500,182	+1.84(+2.51%)
Jul 30, 2024	74.74	75.25	72.96	73.33	1,632,248	-1.00(-1.35%)
Jul 29, 2024	74.34	74.96	73.69	74.33	1,418,177	+0.62(+0.84%)
Jul 26, 2024	74.45	75.13	73.09	73.71	2,006,142	+0.62(+0.85%)
Jul 25, 2024	74.48	75.00	72.54	73.09	2,921,365	-1.10(-1.48%)
Jul 24, 2024	76.12	76.76	74.04	74.19	2,496,305	-2.42(-3.16%)
Jul 23, 2024	76.54	77.46	76.06	76.61	3,089,268	-0.24(-0.31%)
Jul 22, 2024	75.36	77.12	75.23	76.85	1,719,641	+1.94(+2.59%)
Jul 19, 2024	74.01	75.37	73.61	74.91	3,455,927	+1.28(+1.74%)
Jul 18, 2024	73.33	74.40	71.83	73.63	2,779,360	+1.09(+1.50%)
Jul 17, 2024	75.28	75.34	72.33	72.54	4,824,965	-3.89(-5.09%)
Jul 16, 2024	75.85	77.39	75.60	76.43	2,484,134	+1.04(+1.38%)
Jul 15, 2024	79.64	79.64	74.65	75.39	3,501,853	-4.54(-5.68%)
Jul 12, 2024	79.67	80.50	78.62	79.93	1,870,681	+0.30(+0.38%)
Jul 11, 2024	79.16	79.87	78.75	79.63	2,276,687	+0.47(+0.59%)
Jul 10, 2024	79.75	79.98	77.77	79.16	1,726,309	-0.10(-0.13%)
Jul 09, 2024	78.63	80.88	78.22	79.26	2,542,050	+0.69(+0.88%)
Jul 08, 2024	77.66	78.78	77.18	78.57	1,884,874	+1.41(+1.83%)
Jul 05, 2024	79.87	79.99	76.90	77.16	2,091,753	-2.26(-2.85%)
Jul 03, 2024	77.91	79.65	77.44	79.42	1,289,838	+1.53(+1.96%)
Jul 02, 2024	77.48	78.68	77.32	77.89	2,016,344	+0.04(+0.05%)
Jul 01, 2024	78.83	79.27	77.27	77.85	2,607,808	-0.01(-0.01%)
Jun 28, 2024	78.62	79.37	77.62	77.86	6,940,870	-0.80(-1.02%)
Jun 27, 2024	79.52	80.04	78.33	78.66	2,733,280	-0.86(-1.08%)
Jun 26, 2024	81.98	82.31	79.35	79.52	3,751,235	-2.75(-3.34%)
Jun 25, 2024	81.93	83.74	81.20	82.27	2,999,426	+0.71(+0.87%)
Jun 24, 2024	79.77	82.66	79.44	81.56	4,374,885	+1.54(+1.92%)
Jun 21, 2024	80.11	80.61	78.88	80.02	9,249,877	-0.70(-0.87%)
Jun 20, 2024	80.13	81.70	79.37	80.72	2,864,347	+0.80(+1.00%)
Jun 18, 2024	78.13	80.26	77.77	79.92	3,623,423	+1.37(+1.74%)
Jun 17, 2024	78.20	78.87	77.07	78.55	3,680,361	-0.09(-0.11%)
Jun 14, 2024	78.83	78.97	78.02	78.64	2,393,084	-0.74(-0.93%)
Jun 13, 2024	81.00	81.03	77.77	79.38	2,802,481	-0.92(-1.15%)
Jun 12, 2024	81.70	82.41	78.93	80.30	2,910,281	-0.75(-0.93%)
Jun 11, 2024	79.17	81.07	78.81	81.05	2,851,658	+1.08(+1.35%)
Jun 10, 2024	77.70	80.21	77.50	79.97	3,879,984	+2.08(+2.67%)
Jun 07, 2024	77.51	79.25	77.33	77.89	2,966,422	+0.06(+0.08%)
Jun 06, 2024	81.37	82.65	77.19	77.83	4,747,476	-3.72(-4.56%)
Jun 05, 2024	78.28	81.99	78.28	81.55	4,141,419	+3.72(+4.78%)
Jun 04, 2024	77.99	79.78	75.91	77.83	4,322,747	-0.51(-0.65%)

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.