Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	81.67	83.47	80.99	82.74	700,448	+1.21(+1.48%)
Sep 27, 2024	81.74	82.11	80.95	81.53	992,201	+0.32(+0.39%)
Sep 26, 2024	81.25	81.70	80.54	81.21	713,216	+1.29(+1.61%)
Sep 25, 2024	81.19	81.50	79.80	79.92	459,844	-1.40(-1.72%)
Sep 24, 2024	82.53	83.20	81.17	81.32	481,965	-1.08(-1.31%)
Sep 23, 2024	82.70	83.10	81.51	82.40	507,277	-0.17(-0.21%)
Sep 20, 2024	83.06	83.16	82.19	82.57	1,758,614	-0.65(-0.78%)
Sep 19, 2024	82.80	83.65	81.37	83.22	652,043	+1.95(+2.40%)
Sep 18, 2024	81.24	83.82	80.45	81.27	519,996	-0.01(-0.01%)
Sep 17, 2024	80.41	82.35	80.28	81.28	520,134	+1.29(+1.61%)
Sep 16, 2024	79.65	80.98	79.16	79.99	671,051	+0.49(+0.62%)
Sep 13, 2024	79.07	79.83	78.57	79.50	755,560	+1.42(+1.82%)
Sep 12, 2024	78.59	78.65	77.53	78.08	515,625	-0.20(-0.26%)
Sep 11, 2024	79.02	79.02	76.31	78.28	630,292	-1.05(-1.32%)
Sep 10, 2024	80.54	80.54	77.59	79.33	483,457	-0.81(-1.01%)
Sep 09, 2024	79.45	80.81	78.62	80.14	688,283	+1.41(+1.79%)
Sep 06, 2024	80.85	81.32	78.47	78.73	563,719	-1.84(-2.28%)
Sep 05, 2024	82.33	82.33	80.11	80.57	431,157	-1.04(-1.27%)
Sep 04, 2024	82.66	83.16	80.84	81.61	748,053	-1.20(-1.45%)
Sep 03, 2024	83.30	84.34	82.24	82.81	424,317	-1.26(-1.50%)
Aug 30, 2024	83.62	84.22	82.51	84.07	418,611	+0.80(+0.96%)
Aug 29, 2024	83.44	83.95	82.13	83.27	408,006	+0.29(+0.35%)
Aug 28, 2024	81.77	83.59	81.77	82.98	527,397	+1.00(+1.22%)
Aug 27, 2024	82.34	82.39	81.20	81.98	631,850	-0.64(-0.77%)
Aug 26, 2024	85.26	85.26	82.53	82.62	784,066	-2.07(-2.44%)
Aug 23, 2024	81.58	85.62	81.42	84.69	470,091	+3.83(+4.74%)
Aug 22, 2024	80.99	81.95	80.65	80.86	433,954	+0.00(+0.00%)
Aug 21, 2024	79.85	80.92	79.78	80.86	423,060	+0.62(+0.77%)
Aug 20, 2024	81.59	81.59	80.12	80.24	373,900	-1.59(-1.94%)
Aug 19, 2024	81.06	81.90	80.78	81.83	287,748	+0.89(+1.09%)
Aug 16, 2024	80.02	81.89	80.02	80.94	540,669	+0.79(+0.99%)
Aug 15, 2024	79.80	81.13	79.80	80.15	750,479	+1.90(+2.43%)
Aug 14, 2024	78.21	78.80	77.52	78.25	292,484	+0.10(+0.13%)
Aug 13, 2024	77.93	78.28	76.47	78.15	380,371	+0.94(+1.22%)
Aug 12, 2024	78.90	80.02	76.90	77.21	460,206	-0.90(-1.15%)
Aug 09, 2024	78.15	78.67	77.76	78.11	363,409	-0.40(-0.51%)
Aug 08, 2024	78.85	79.00	77.44	78.51	394,064	+1.07(+1.38%)
Aug 07, 2024	78.49	79.42	76.89	77.44	613,652	+0.19(+0.25%)
Aug 06, 2024	76.88	78.20	76.20	77.25	817,411	+0.42(+0.55%)
Aug 05, 2024	76.42	77.81	74.50	76.83	923,857	-2.66(-3.35%)
Aug 02, 2024	80.22	80.94	78.12	79.49	873,905	-3.68(-4.42%)

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.