Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	85.50	87.32	85.19	86.49	1,357,064	+0.91(+1.06%)
Sep 27, 2024	86.24	86.86	84.86	85.58	823,516	+0.22(+0.26%)
Sep 26, 2024	85.89	86.24	84.77	85.36	1,042,187	+1.17(+1.39%)
Sep 25, 2024	85.34	85.34	83.85	84.19	950,178	-0.66(-0.78%)
Sep 24, 2024	86.30	86.67	84.74	84.85	1,256,217	-1.48(-1.71%)
Sep 23, 2024	87.80	88.27	85.55	86.33	1,365,789	-1.36(-1.55%)
Sep 20, 2024	88.41	88.41	86.29	87.69	16,883,684	-0.72(-0.81%)
Sep 19, 2024	86.97	88.92	86.25	88.41	3,011,344	+3.56(+4.20%)
Sep 18, 2024	83.62	86.84	82.32	84.85	2,209,389	+1.63(+1.96%)
Sep 17, 2024	82.84	85.17	82.80	83.22	1,445,079	+0.87(+1.06%)
Sep 16, 2024	81.76	83.00	81.15	82.35	1,202,306	+0.44(+0.54%)
Sep 13, 2024	79.41	82.02	79.41	81.91	1,657,094	+3.36(+4.28%)
Sep 12, 2024	78.65	79.61	78.02	78.55	1,204,562	-0.14(-0.18%)
Sep 11, 2024	79.64	79.68	77.26	78.69	1,456,487	-1.80(-2.24%)
Sep 10, 2024	81.58	82.15	78.13	80.49	1,433,615	-1.05(-1.29%)
Sep 09, 2024	82.63	85.97	81.07	81.54	4,009,852	+2.82(+3.58%)
Sep 06, 2024	79.90	80.23	77.73	78.72	1,006,099	-0.80(-1.01%)
Sep 05, 2024	80.79	80.86	79.20	79.52	952,550	-0.37(-0.46%)
Sep 04, 2024	79.53	80.62	78.97	79.89	756,569	-0.43(-0.54%)
Sep 03, 2024	80.49	81.69	79.65	80.32	619,377	-1.36(-1.67%)
Aug 30, 2024	80.99	81.73	79.83	81.68	747,242	+1.33(+1.66%)
Aug 29, 2024	81.12	82.09	79.92	80.35	487,484	-0.25(-0.31%)
Aug 28, 2024	80.16	81.56	80.15	80.60	724,667	+0.16(+0.20%)
Aug 27, 2024	80.29	81.01	79.69	80.44	723,832	-0.46(-0.57%)
Aug 26, 2024	82.68	83.23	80.78	80.90	749,875	-1.20(-1.46%)
Aug 23, 2024	78.22	82.18	77.76	82.10	1,376,132	+4.67(+6.03%)
Aug 22, 2024	77.31	78.44	77.08	77.43	591,655	+0.09(+0.12%)
Aug 21, 2024	78.12	78.12	76.43	77.34	527,073	-0.05(-0.06%)
Aug 20, 2024	78.61	78.63	77.32	77.39	426,426	-1.79(-2.26%)
Aug 19, 2024	78.40	79.27	77.78	79.18	753,444	+0.59(+0.75%)
Aug 16, 2024	76.24	79.03	76.24	78.59	1,059,377	+1.56(+2.03%)
Aug 15, 2024	76.20	78.51	75.97	77.03	1,346,568	+2.41(+3.23%)
Aug 14, 2024	74.77	74.85	73.62	74.62	741,176	+0.13(+0.17%)
Aug 13, 2024	74.14	74.85	72.80	74.49	682,092	+1.12(+1.53%)
Aug 12, 2024	74.89	76.04	73.14	73.37	549,471	-0.76(-1.03%)
Aug 09, 2024	74.00	74.71	73.56	74.13	415,818	+0.10(+0.14%)
Aug 08, 2024	74.23	74.50	72.84	74.03	717,375	+1.10(+1.51%)
Aug 07, 2024	74.59	74.59	72.71	72.93	797,125	-0.02(-0.03%)
Aug 06, 2024	73.33	74.91	72.47	72.95	1,089,917	-0.37(-0.50%)
Aug 05, 2024	68.97	73.73	67.08	73.32	2,344,188	+0.34(+0.47%)
Aug 02, 2024	73.80	74.01	70.61	72.98	1,928,185	-3.33(-4.36%)

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.