Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	75.34	75.81	75.26	75.81	5,897	+0.79(+1.05%)
Sep 04, 2024	74.93	75.52	74.63	75.02	4,675	-0.74(-0.98%)
Sep 03, 2024	76.61	76.73	75.58	75.76	488,747	-0.99(-1.29%)
Aug 30, 2024	77.16	77.16	76.54	76.75	14,461	+0.46(+0.60%)
Aug 29, 2024	76.60	76.89	76.27	76.29	17,225	+0.03(+0.04%)
Aug 28, 2024	76.10	76.30	76.10	76.26	1,359	-0.33(-0.43%)
Aug 27, 2024	76.44	76.87	76.44	76.59	6,310	+0.72(+0.95%)
Aug 26, 2024	76.35	76.35	75.73	75.87	6,863	-1.04(-1.35%)
Aug 23, 2024	76.01	76.91	76.01	76.91	5,312	+1.85(+2.47%)
Aug 22, 2024	75.97	75.97	75.06	75.06	8,110	-0.56(-0.74%)
Aug 21, 2024	75.60	75.62	75.30	75.62	4,597	+0.84(+1.12%)
Aug 20, 2024	74.94	75.22	74.78	74.78	11,563	-0.32(-0.42%)
Aug 19, 2024	74.53	75.17	74.51	75.10	22,024	+1.06(+1.43%)
Aug 16, 2024	73.85	74.21	73.72	74.04	210,063	+0.43(+0.58%)
Aug 15, 2024	73.14	73.70	73.14	73.61	3,673	+1.35(+1.87%)
Aug 14, 2024	72.00	72.26	71.69	72.26	41,647	+0.04(+0.06%)
Aug 13, 2024	71.57	72.22	71.49	72.22	10,931	+1.92(+2.73%)
Aug 12, 2024	70.00	70.51	69.82	70.30	12,904	+0.38(+0.54%)
Aug 09, 2024	69.58	69.92	69.22	69.92	13,084	-0.03(-0.04%)
Aug 08, 2024	69.79	70.12	69.25	69.95	33,735	+1.45(+2.12%)
Aug 07, 2024	70.07	70.31	68.50	68.50	308,649	+1.12(+1.66%)
Aug 06, 2024	66.74	67.83	66.20	67.38	26,325	-0.37(-0.55%)
Aug 05, 2024	64.09	68.10	64.09	67.75	380,224	-1.29(-1.87%)
Aug 02, 2024	69.60	69.75	68.06	69.04	134,769	-3.30(-4.56%)
Aug 01, 2024	73.26	73.55	71.87	72.34	59,451	-3.52(-4.64%)
Jul 31, 2024	75.74	76.04	75.26	75.86	17,693	+2.36(+3.21%)
Jul 30, 2024	73.69	73.73	73.36	73.50	52,914	-0.01(-0.02%)
Jul 29, 2024	73.59	73.72	73.31	73.51	297,279	+0.25(+0.34%)
Jul 26, 2024	72.93	73.44	72.87	73.26	64,616	+0.91(+1.26%)
Jul 25, 2024	72.30	72.85	71.93	72.35	87,061	-1.13(-1.53%)
Jul 24, 2024	74.47	74.50	73.47	73.48	156,982	-1.42(-1.90%)
Jul 23, 2024	74.85	75.06	74.70	74.90	24,211	-0.04(-0.05%)
Jul 22, 2024	74.84	74.98	74.60	74.94	104,019	+0.39(+0.52%)
Jul 19, 2024	74.73	74.73	74.44	74.55	58,050	-0.38(-0.51%)
Jul 18, 2024	75.81	75.81	74.87	74.93	5,337	-1.00(-1.32%)
Jul 17, 2024	75.85	75.99	75.85	75.93	2,608	-0.29(-0.37%)
Jul 16, 2024	75.63	76.22	75.63	76.22	2,194	+0.94(+1.26%)
Jul 15, 2024	75.62	75.63	75.27	75.27	1,797	-0.35(-0.47%)
Jul 12, 2024	75.33	75.89	75.33	75.63	2,146	+0.47(+0.62%)
Jul 11, 2024	75.55	75.68	75.16	75.16	6,833	-0.19(-0.26%)
Jul 10, 2024	75.02	75.35	75.00	75.35	4,140	+1.27(+1.71%)
Jul 09, 2024	74.18	74.18	73.91	74.08	18,970	+0.31(+0.42%)
Jul 08, 2024	74.01	74.05	73.77	73.77	4,831	-0.31(-0.42%)
Jul 05, 2024	74.00	74.08	73.72	74.08	6,137	+0.47(+0.64%)
Jul 03, 2024	73.27	73.61	73.27	73.61	1,109	+0.74(+1.01%)
Jul 02, 2024	72.50	72.91	72.47	72.87	2,609	+1.05(+1.46%)

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.