Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	81.73	82.27	80.09	80.56	1,522,179	-0.59(-0.72%)
Jul 30, 2024	79.76	81.51	79.53	81.15	1,586,049	+1.70(+2.15%)
Jul 29, 2024	78.39	79.61	77.90	79.45	1,981,060	+0.95(+1.21%)
Jul 26, 2024	73.86	79.45	73.84	78.50	3,369,482	+6.55(+9.10%)
Jul 25, 2024	69.83	73.02	69.71	71.95	2,600,933	+3.12(+4.53%)
Jul 24, 2024	70.70	71.58	68.80	68.83	1,602,324	-2.27(-3.20%)
Jul 23, 2024	70.57	71.29	70.06	71.10	1,117,758	-0.07(-0.10%)
Jul 22, 2024	71.15	71.71	70.02	71.17	1,433,825	-0.40(-0.56%)
Jul 19, 2024	72.93	73.19	71.07	71.57	1,173,626	-1.42(-1.94%)
Jul 18, 2024	73.84	75.94	72.97	72.99	1,623,215	-0.72(-0.97%)
Jul 17, 2024	73.39	74.79	73.39	73.70	2,011,470	-0.80(-1.07%)
Jul 16, 2024	70.60	74.76	70.20	74.50	2,176,098	+4.72(+6.76%)
Jul 15, 2024	70.30	71.19	69.74	69.79	1,584,215	-0.42(-0.60%)
Jul 12, 2024	68.71	71.01	68.71	70.20	2,028,116	+1.62(+2.37%)
Jul 11, 2024	66.99	68.66	66.30	68.58	1,965,685	+3.94(+6.09%)
Jul 10, 2024	64.14	64.78	63.82	64.64	1,323,694	+0.54(+0.84%)
Jul 09, 2024	63.71	64.56	63.71	64.10	1,265,764	-0.13(-0.20%)
Jul 08, 2024	63.08	64.56	62.86	64.23	1,663,513	+1.78(+2.86%)
Jul 05, 2024	62.71	63.58	62.35	62.45	2,147,878	-0.64(-1.01%)
Jul 03, 2024	63.19	64.00	62.88	63.09	974,173	-0.14(-0.22%)
Jul 02, 2024	63.27	63.70	63.02	63.23	1,021,113	-0.02(-0.03%)
Jul 01, 2024	65.13	65.47	63.04	63.25	1,489,404	-1.50(-2.31%)
Jun 28, 2024	65.47	66.39	64.54	64.74	2,512,618	-0.53(-0.81%)
Jun 27, 2024	64.94	65.46	64.77	65.27	1,503,098	+0.30(+0.46%)
Jun 26, 2024	63.33	65.11	62.97	64.97	1,605,484	+1.29(+2.02%)
Jun 25, 2024	66.33	66.49	62.65	63.68	2,541,713	-3.23(-4.83%)
Jun 24, 2024	67.69	68.42	66.86	66.91	1,238,030	+0.01(+0.01%)
Jun 21, 2024	67.27	67.62	66.05	66.90	6,090,930	-0.52(-0.77%)
Jun 20, 2024	66.82	67.52	66.43	67.42	1,453,293	+0.03(+0.04%)
Jun 18, 2024	67.23	67.39	66.72	67.39	966,898	+0.24(+0.36%)
Jun 17, 2024	66.06	67.15	65.83	67.15	1,261,207	+0.03(+0.04%)
Jun 14, 2024	67.66	67.90	66.43	67.12	1,225,291	-1.56(-2.26%)
Jun 13, 2024	67.50	68.94	67.15	68.68	1,339,363	+1.02(+1.50%)
Jun 12, 2024	67.87	68.97	67.17	67.66	1,918,088	+1.97(+3.01%)
Jun 11, 2024	65.67	65.82	65.11	65.69	1,304,241	-0.33(-0.50%)
Jun 10, 2024	64.94	66.20	64.72	66.02	909,973	+0.23(+0.35%)
Jun 07, 2024	65.50	66.45	64.92	65.79	776,809	-0.68(-1.02%)
Jun 06, 2024	66.77	67.23	66.33	66.47	626,093	-0.55(-0.82%)
Jun 05, 2024	66.68	67.09	65.76	67.01	1,220,902	+0.60(+0.90%)
Jun 04, 2024	68.34	68.76	66.28	66.42	1,517,830	-2.34(-3.41%)
Jun 03, 2024	70.70	70.83	68.19	68.76	978,725	-1.09(-1.56%)
May 31, 2024	68.79	70.11	68.22	69.85	2,173,191	+1.23(+1.79%)
May 30, 2024	68.35	69.09	68.11	68.62	1,182,666	+1.08(+1.59%)
May 29, 2024	67.41	67.93	67.06	67.54	1,250,102	-0.82(-1.20%)
May 28, 2024	69.99	70.20	68.19	68.36	922,972	-1.66(-2.36%)
May 24, 2024	70.24	70.46	69.55	70.02	579,961	+0.20(+0.29%)
May 23, 2024	70.84	70.90	69.66	69.82	972,305	-0.61(-0.86%)
May 22, 2024	70.88	71.22	69.87	70.42	1,185,063	-0.92(-1.30%)
May 21, 2024	71.47	71.62	70.46	71.35	679,026	-0.43(-0.60%)
May 20, 2024	72.70	72.81	71.71	71.78	915,184	-0.76(-1.04%)
May 17, 2024	72.71	72.90	72.14	72.53	585,084	-0.13(-0.18%)
May 16, 2024	74.35	74.47	72.62	72.66	741,504	-2.06(-2.75%)
May 15, 2024	74.86	75.24	74.31	74.72	654,571	+0.96(+1.31%)
May 14, 2024	74.54	74.55	73.36	73.75	706,318	+0.12(+0.16%)
May 13, 2024	75.39	75.59	73.62	73.63	652,678	-1.20(-1.61%)
May 10, 2024	74.77	75.18	74.55	74.84	801,136	+0.22(+0.29%)
May 09, 2024	72.91	74.65	72.89	74.62	814,194	+1.82(+2.50%)
May 08, 2024	71.88	72.84	71.50	72.80	878,714	+0.45(+0.62%)
May 07, 2024	73.37	73.82	72.30	72.35	1,027,776	-0.93(-1.27%)
May 06, 2024	73.47	73.86	72.99	73.29	734,963	+0.61(+0.83%)
May 03, 2024	72.63	73.80	72.13	72.68	1,621,158	+1.71(+2.41%)
May 02, 2024	71.83	72.01	69.80	70.97	1,196,146	+0.32(+0.45%)

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.