Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	80.94	81.35	79.79	81.29	309,875	+1.77(+2.23%)
Oct 03, 2024	79.75	80.52	79.12	79.52	187,044	-0.66(-0.82%)
Oct 02, 2024	78.99	80.54	78.89	80.18	742,711	+0.85(+1.07%)
Oct 01, 2024	78.96	80.39	77.82	79.33	1,017,502	+0.05(+0.06%)
Sep 30, 2024	78.86	79.83	78.13	79.28	286,311	+0.30(+0.38%)
Sep 27, 2024	79.15	79.81	78.28	78.98	399,504	+0.09(+0.11%)
Sep 26, 2024	80.02	80.64	78.71	78.89	214,825	-0.72(-0.90%)
Sep 25, 2024	79.39	79.66	79.00	79.61	1,160,343	+0.16(+0.20%)
Sep 24, 2024	79.14	80.26	78.93	79.45	289,836	+0.36(+0.45%)
Sep 23, 2024	80.53	81.25	78.00	79.09	1,073,962	-1.06(-1.32%)
Sep 20, 2024	80.32	81.20	79.73	80.15	1,139,904	-0.05(-0.06%)
Sep 19, 2024	78.87	80.48	77.99	80.20	1,720,924	+2.83(+3.65%)
Sep 18, 2024	77.73	79.04	77.24	77.37	608,651	-0.17(-0.22%)
Sep 17, 2024	77.51	78.49	77.09	77.54	658,780	+0.37(+0.48%)
Sep 16, 2024	76.78	77.65	76.26	77.17	277,631	+0.93(+1.22%)
Sep 13, 2024	75.08	76.79	74.39	76.24	1,051,752	+2.08(+2.80%)
Sep 12, 2024	73.08	74.31	72.77	74.17	290,842	+1.55(+2.13%)
Sep 11, 2024	71.55	73.36	70.47	72.62	393,136	+0.36(+0.50%)
Sep 10, 2024	71.95	72.77	71.18	72.26	376,368	+0.50(+0.70%)
Sep 09, 2024	71.27	72.45	70.70	71.76	374,580	+0.49(+0.69%)
Sep 06, 2024	71.91	72.87	70.42	71.27	462,558	-0.63(-0.87%)
Sep 05, 2024	72.28	72.28	71.35	71.90	265,420	-0.33(-0.46%)
Sep 04, 2024	72.29	72.58	71.63	72.23	242,330	-0.35(-0.48%)
Sep 03, 2024	74.38	74.85	72.07	72.58	548,489	-2.46(-3.27%)
Aug 30, 2024	74.22	75.10	73.71	75.04	356,947	+1.16(+1.57%)
Aug 29, 2024	74.20	75.24	73.79	73.88	648,482	-0.05(-0.07%)
Aug 28, 2024	73.86	74.97	73.44	73.93	352,879	+0.18(+0.24%)
Aug 27, 2024	73.10	75.03	72.52	73.75	1,007,575	+0.34(+0.46%)
Aug 26, 2024	73.78	74.21	72.89	73.41	639,347	-0.17(-0.23%)
Aug 23, 2024	72.04	74.45	71.82	73.58	426,640	+2.04(+2.85%)
Aug 22, 2024	71.12	72.47	70.86	71.54	398,562	+0.53(+0.75%)
Aug 21, 2024	70.20	71.10	69.72	71.01	250,775	+0.84(+1.20%)
Aug 20, 2024	71.31	71.73	70.03	70.17	374,635	-1.29(-1.80%)
Aug 19, 2024	70.91	71.48	70.63	71.46	200,986	+0.59(+0.83%)
Aug 16, 2024	70.13	71.39	69.75	70.87	432,309	+0.87(+1.24%)
Aug 15, 2024	69.89	70.96	69.26	70.00	508,607	+1.28(+1.86%)
Aug 14, 2024	69.44	69.96	68.37	68.73	314,598	-0.29(-0.42%)
Aug 13, 2024	68.66	69.42	68.22	69.02	497,106	+0.53(+0.77%)
Aug 12, 2024	68.60	68.92	67.81	68.49	410,728	-0.64(-0.92%)
Aug 09, 2024	69.18	69.36	68.11	69.13	337,011	+0.26(+0.38%)
Aug 08, 2024	68.73	69.32	67.72	68.87	502,080	+0.82(+1.20%)
Aug 07, 2024	69.54	69.71	66.88	68.05	688,988	-0.79(-1.15%)
Aug 06, 2024	69.15	70.23	68.44	68.84	785,841	+0.05(+0.07%)
Aug 05, 2024	66.47	69.18	65.02	68.79	869,219	-0.62(-0.89%)
Aug 02, 2024	67.80	69.65	66.69	69.41	697,050	+0.13(+0.19%)

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.