Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	78.78	79.46	78.71	78.90	994,196	-1.44(-1.79%)
Oct 03, 2024	81.06	81.23	80.24	80.34	298,348	-1.01(-1.24%)
Oct 02, 2024	80.97	81.45	80.63	81.35	553,025	-1.24(-1.50%)
Oct 01, 2024	82.93	83.71	82.41	82.59	471,216	+0.93(+1.14%)
Sep 30, 2024	82.26	82.28	81.35	81.66	236,226	-0.24(-0.29%)
Sep 27, 2024	82.13	82.36	81.65	81.90	225,611	+0.43(+0.52%)
Sep 26, 2024	81.38	81.74	80.62	81.47	343,116	+0.37(+0.45%)
Sep 25, 2024	81.77	81.77	81.06	81.11	311,278	-1.22(-1.48%)
Sep 24, 2024	81.30	82.43	81.06	82.32	502,958	+0.09(+0.11%)
Sep 23, 2024	81.94	82.69	81.31	82.23	463,033	-0.33(-0.40%)
Sep 20, 2024	82.75	82.92	82.33	82.56	319,508	-0.64(-0.77%)
Sep 19, 2024	82.63	83.21	82.52	83.21	518,081	-0.50(-0.59%)
Sep 18, 2024	84.63	85.25	83.67	83.70	425,357	-1.61(-1.88%)
Sep 17, 2024	86.32	86.55	85.27	85.31	662,209	-0.65(-0.76%)
Sep 16, 2024	84.92	86.06	84.74	85.96	339,823	+1.31(+1.54%)
Sep 13, 2024	84.93	85.01	84.27	84.65	223,561	+0.14(+0.16%)
Sep 12, 2024	84.72	84.99	83.98	84.51	330,855	-0.68(-0.80%)
Sep 11, 2024	85.02	86.01	84.91	85.20	453,776	-0.08(-0.09%)
Sep 10, 2024	84.26	85.56	84.19	85.28	511,751	+0.83(+0.99%)
Sep 09, 2024	83.60	84.58	83.33	84.44	353,885	+0.73(+0.88%)
Sep 06, 2024	83.98	85.56	83.57	83.71	463,402	-0.43(-0.51%)
Sep 05, 2024	83.65	84.26	83.00	84.14	305,044	+0.94(+1.13%)
Sep 04, 2024	81.75	83.20	81.69	83.20	225,631	+1.39(+1.70%)
Sep 03, 2024	81.47	81.99	81.20	81.81	294,182	+1.91(+2.39%)
Aug 30, 2024	81.24	81.76	79.76	79.90	265,889	-1.20(-1.48%)
Aug 29, 2024	80.84	81.21	80.55	81.10	192,503	-0.38(-0.46%)
Aug 28, 2024	81.64	81.83	81.24	81.47	145,657	+0.13(+0.16%)
Aug 27, 2024	80.89	81.66	80.75	81.34	273,117	-0.50(-0.61%)
Aug 26, 2024	82.55	82.55	81.67	81.84	262,322	-0.30(-0.36%)
Aug 23, 2024	82.04	82.50	81.60	82.14	247,239	+0.78(+0.96%)
Aug 22, 2024	82.12	82.17	81.00	81.35	684,445	-1.47(-1.77%)
Aug 21, 2024	82.83	83.35	82.10	82.82	285,789	-0.01(-0.01%)
Aug 20, 2024	82.29	83.07	82.01	82.83	439,944	+1.07(+1.31%)
Aug 19, 2024	81.19	82.11	81.12	81.76	282,489	+0.55(+0.68%)
Aug 16, 2024	81.13	81.32	80.65	81.20	509,166	+0.60(+0.75%)
Aug 15, 2024	79.64	80.65	79.39	80.60	611,784	-0.90(-1.11%)
Aug 14, 2024	81.10	81.77	80.93	81.50	539,736	+0.89(+1.11%)
Aug 13, 2024	80.63	80.72	80.25	80.61	505,860	+0.67(+0.84%)
Aug 12, 2024	79.12	80.11	78.88	79.94	192,976	+0.52(+0.65%)
Aug 09, 2024	79.59	79.66	79.11	79.42	592,111	+1.16(+1.48%)
Aug 08, 2024	77.86	78.26	77.41	78.26	692,409	-0.42(-0.53%)
Aug 07, 2024	78.86	79.58	78.27	78.68	521,079	-1.28(-1.60%)
Aug 06, 2024	81.76	82.11	79.93	79.96	750,193	-2.74(-3.32%)
Aug 05, 2024	83.66	83.89	81.37	82.70	1,032,608	+1.01(+1.24%)
Aug 02, 2024	79.99	81.80	79.86	81.69	1,447,904	+3.60(+4.61%)

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.