Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	75.25	75.95	75.11	75.27	876,308	-0.06(-0.08%)
Sep 30, 2024	74.62	75.39	74.16	75.33	1,280,804	+0.50(+0.67%)
Sep 27, 2024	74.82	75.11	74.29	74.83	760,655	+0.43(+0.58%)
Sep 26, 2024	74.39	74.98	74.09	74.40	542,672	-0.16(-0.21%)
Sep 25, 2024	74.82	74.84	74.37	74.56	501,235	-0.06(-0.08%)
Sep 24, 2024	74.50	75.19	74.36	74.62	748,968	-0.35(-0.47%)
Sep 23, 2024	74.92	75.38	74.72	74.97	446,918	+0.52(+0.70%)
Sep 20, 2024	74.14	74.78	74.08	74.45	1,770,802	+0.32(+0.43%)
Sep 19, 2024	75.69	75.80	73.54	74.13	1,160,187	-1.51(-2.00%)
Sep 18, 2024	76.33	76.56	75.33	75.64	622,817	-0.33(-0.43%)
Sep 17, 2024	76.30	76.58	75.81	75.97	946,985	-0.74(-0.96%)
Sep 16, 2024	77.14	77.30	76.63	76.71	920,897	+0.02(+0.03%)
Sep 13, 2024	76.40	76.79	75.86	76.69	784,844	+0.81(+1.07%)
Sep 12, 2024	75.88	76.14	75.48	75.88	452,996	-0.08(-0.11%)
Sep 11, 2024	75.82	76.37	75.25	75.96	685,865	-0.47(-0.61%)
Sep 10, 2024	76.52	77.14	75.89	76.43	1,203,327	+0.10(+0.13%)
Sep 09, 2024	74.72	76.34	74.72	76.33	1,001,746	+1.29(+1.72%)
Sep 06, 2024	74.80	75.09	74.49	75.04	592,566	+0.14(+0.19%)
Sep 05, 2024	74.96	75.55	74.63	74.90	1,050,685	+0.30(+0.40%)
Sep 04, 2024	73.43	74.84	73.43	74.60	1,414,154	+1.18(+1.61%)
Sep 03, 2024	72.90	73.58	72.72	73.42	2,518,400	+0.41(+0.56%)
Aug 30, 2024	72.87	73.53	72.46	73.01	1,440,952	+0.15(+0.21%)
Aug 29, 2024	73.18	73.26	72.75	72.86	419,967	-0.48(-0.65%)
Aug 28, 2024	72.67	73.39	72.50	73.34	777,968	+0.64(+0.88%)
Aug 27, 2024	72.22	73.06	71.86	72.70	607,143	+0.03(+0.04%)
Aug 26, 2024	73.26	73.30	72.55	72.67	632,333	-0.23(-0.32%)
Aug 23, 2024	72.44	73.27	72.36	72.90	1,004,851	+0.46(+0.64%)
Aug 22, 2024	72.81	72.81	72.14	72.44	518,597	-0.31(-0.43%)
Aug 21, 2024	72.41	72.78	72.05	72.75	611,715	+0.58(+0.80%)
Aug 20, 2024	72.40	72.50	71.88	72.17	767,844	-0.13(-0.18%)
Aug 19, 2024	71.54	72.42	71.54	72.30	908,261	+0.92(+1.29%)
Aug 16, 2024	71.80	71.92	71.08	71.38	1,093,040	-0.27(-0.38%)
Aug 15, 2024	71.96	72.11	71.22	71.65	1,054,841	-0.35(-0.49%)
Aug 14, 2024	71.97	72.60	71.53	72.00	1,059,168	+0.16(+0.22%)
Aug 13, 2024	72.30	72.30	71.60	71.84	1,520,309	-0.02(-0.03%)
Aug 12, 2024	72.02	72.29	71.12	71.86	698,173	-0.24(-0.33%)
Aug 09, 2024	71.85	72.11	71.29	72.10	618,334	+0.52(+0.73%)
Aug 08, 2024	71.53	72.15	71.07	71.58	910,872	-0.18(-0.25%)
Aug 07, 2024	72.24	72.69	71.41	71.76	1,150,411	-0.48(-0.66%)
Aug 06, 2024	70.98	73.20	70.68	72.24	2,190,627	+1.17(+1.65%)
Aug 05, 2024	69.31	72.22	69.02	71.07	2,650,123	-0.40(-0.56%)
Aug 02, 2024	70.84	72.03	70.50	71.47	1,615,144	+0.68(+0.96%)

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.