Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	65.10	65.47	65.10	65.22	27,816	+0.03(+0.05%)
Sep 04, 2024	64.72	65.51	64.72	65.19	744,214	+0.07(+0.11%)
Sep 03, 2024	66.43	66.43	65.02	65.12	87,466	-2.28(-3.38%)
Aug 30, 2024	67.59	67.65	66.99	67.40	10,279	+0.22(+0.33%)
Aug 29, 2024	67.36	67.71	67.18	67.18	12,163	+0.03(+0.04%)
Aug 28, 2024	67.68	67.68	66.92	67.15	17,057	-0.44(-0.65%)
Aug 27, 2024	67.32	67.73	67.26	67.59	17,216	+0.36(+0.54%)
Aug 26, 2024	67.61	67.66	67.17	67.23	22,617	-1.09(-1.60%)
Aug 23, 2024	67.60	68.39	67.45	68.32	40,646	+1.68(+2.52%)
Aug 22, 2024	67.73	67.73	66.49	66.64	14,626	-1.06(-1.57%)
Aug 21, 2024	67.32	67.89	67.32	67.70	28,308	+0.13(+0.19%)
Aug 20, 2024	68.05	68.11	67.44	67.57	30,653	-0.87(-1.27%)
Aug 19, 2024	67.92	68.50	67.90	68.44	17,541	+0.69(+1.02%)
Aug 16, 2024	67.11	67.75	67.08	67.75	11,377	+1.17(+1.76%)
Aug 15, 2024	66.10	66.70	65.99	66.58	56,708	+0.97(+1.48%)
Aug 14, 2024	66.17	66.17	65.35	65.61	31,610	-0.85(-1.28%)
Aug 13, 2024	65.60	66.52	65.55	66.46	59,905	+1.00(+1.53%)
Aug 12, 2024	65.12	65.66	65.03	65.46	24,125	+0.51(+0.79%)
Aug 09, 2024	64.85	65.09	64.54	64.95	33,143	+0.50(+0.78%)
Aug 08, 2024	63.62	64.50	63.40	64.45	31,660	+1.82(+2.91%)
Aug 07, 2024	64.09	64.13	62.47	62.63	68,465	+0.81(+1.31%)
Aug 06, 2024	61.23	62.46	60.91	61.82	181,277	+0.17(+0.28%)
Aug 05, 2024	59.34	62.03	59.33	61.65	154,900	-1.95(-3.07%)
Aug 02, 2024	63.51	63.77	63.04	63.60	84,777	-1.64(-2.51%)
Aug 01, 2024	66.59	66.70	65.06	65.24	30,767	-1.58(-2.36%)
Jul 31, 2024	66.85	67.06	66.25	66.82	2,835,027	+2.11(+3.26%)
Jul 30, 2024	65.43	65.43	64.52	64.71	13,542	-0.67(-1.02%)
Jul 29, 2024	65.59	65.59	65.28	65.38	5,190	-0.06(-0.09%)
Jul 26, 2024	65.21	65.54	65.00	65.44	13,821	+0.54(+0.83%)
Jul 25, 2024	64.60	65.44	64.28	64.90	45,456	-0.59(-0.90%)
Jul 24, 2024	66.37	66.37	65.30	65.49	371,902	-1.43(-2.14%)
Jul 23, 2024	66.90	67.14	66.77	66.92	16,932	-0.29(-0.43%)
Jul 22, 2024	66.72	67.24	66.72	67.21	25,316	+0.62(+0.93%)
Jul 19, 2024	67.13	67.23	66.53	66.59	101,241	-0.76(-1.13%)
Jul 18, 2024	68.45	68.45	67.08	67.35	83,383	-1.04(-1.52%)
Jul 17, 2024	69.10	69.11	68.28	68.39	84,115	-2.11(-2.99%)
Jul 16, 2024	70.37	70.57	70.06	70.50	44,676	+0.43(+0.61%)
Jul 15, 2024	70.69	70.70	70.04	70.07	108,146	-1.33(-1.86%)
Jul 12, 2024	71.20	71.66	71.20	71.40	10,193	+0.12(+0.17%)
Jul 11, 2024	71.95	71.95	71.02	71.28	54,066	+0.43(+0.61%)
Jul 10, 2024	70.50	70.89	70.38	70.85	216,423	+0.89(+1.27%)
Jul 09, 2024	69.77	70.03	69.68	69.96	34,454	+0.23(+0.33%)
Jul 08, 2024	69.96	70.13	69.66	69.73	76,169	+0.28(+0.40%)
Jul 05, 2024	69.57	69.57	68.92	69.45	35,463	+0.46(+0.67%)
Jul 03, 2024	68.29	69.13	68.29	68.99	92,359	+1.00(+1.47%)
Jul 02, 2024	67.16	68.00	67.11	67.99	80,080	+0.78(+1.16%)

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.