Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	82.17	82.37	81.67	82.27	188,086	-0.24(-0.29%)
Oct 02, 2024	82.33	82.82	82.04	82.51	214,149	+0.00(+0.00%)
Oct 01, 2024	83.07	83.07	81.94	82.51	295,636	-0.58(-0.70%)
Sep 30, 2024	82.87	83.21	82.41	83.09	373,708	-0.01(-0.01%)
Sep 27, 2024	83.34	83.69	82.80	83.10	221,831	+0.29(+0.35%)
Sep 26, 2024	82.88	83.31	82.57	82.81	208,380	+0.65(+0.79%)
Sep 25, 2024	82.93	82.95	82.00	82.16	172,343	-0.77(-0.93%)
Sep 24, 2024	82.98	83.15	82.67	82.93	184,346	+0.24(+0.29%)
Sep 23, 2024	82.63	82.91	82.36	82.69	307,521	+0.30(+0.36%)
Sep 20, 2024	82.48	82.53	81.91	82.39	179,171	-0.33(-0.40%)
Sep 19, 2024	82.88	82.99	82.16	82.72	260,712	+1.32(+1.62%)
Sep 18, 2024	81.55	82.66	81.19	81.41	225,328	+0.00(+0.00%)
Sep 17, 2024	81.41	81.94	81.13	81.41	287,568	+0.34(+0.42%)
Sep 16, 2024	80.61	81.07	80.48	81.07	194,407	+0.69(+0.86%)
Sep 13, 2024	79.67	80.52	79.67	80.38	230,227	+1.18(+1.48%)
Sep 12, 2024	78.67	79.34	78.20	79.21	281,250	+0.71(+0.90%)
Sep 11, 2024	77.82	78.51	76.67	78.50	237,471	+0.60(+0.77%)
Sep 10, 2024	78.29	78.29	77.35	77.90	215,387	-0.19(-0.24%)
Sep 09, 2024	77.99	78.64	77.84	78.09	265,519	+0.48(+0.62%)
Sep 06, 2024	78.81	79.25	77.49	77.61	241,188	-1.13(-1.43%)
Sep 05, 2024	79.33	79.33	78.47	78.74	259,810	-0.37(-0.47%)
Sep 04, 2024	79.11	79.79	78.95	79.11	363,969	-0.31(-0.39%)
Sep 03, 2024	80.85	81.03	79.14	79.42	271,752	-1.90(-2.34%)
Aug 30, 2024	81.15	81.38	77.70	81.32	933,251	+0.47(+0.58%)
Aug 29, 2024	80.92	81.49	80.45	80.85	182,271	+0.20(+0.25%)
Aug 28, 2024	80.81	80.99	80.23	80.65	163,257	-0.36(-0.44%)
Aug 27, 2024	80.83	81.11	80.65	81.01	189,635	-0.16(-0.20%)
Aug 26, 2024	81.73	81.97	81.12	81.17	176,286	-0.20(-0.24%)
Aug 23, 2024	80.37	81.56	80.23	81.37	172,688	+1.54(+1.93%)
Aug 22, 2024	80.40	80.49	79.72	79.82	151,327	-0.46(-0.57%)
Aug 21, 2024	79.74	80.35	79.55	80.28	369,351	+0.94(+1.18%)
Aug 20, 2024	79.93	79.98	79.21	79.35	848,856	-0.70(-0.87%)
Aug 19, 2024	79.39	80.04	79.34	80.04	184,535	+0.77(+0.97%)
Aug 16, 2024	78.99	79.40	78.91	79.28	280,992	+0.09(+0.11%)
Aug 15, 2024	78.81	79.41	78.68	79.19	242,873	+1.47(+1.90%)
Aug 14, 2024	77.98	78.03	77.45	77.71	1,000,911	+0.03(+0.04%)
Aug 13, 2024	76.98	77.81	76.79	77.68	258,951	+1.06(+1.38%)
Aug 12, 2024	77.15	77.15	76.43	76.63	268,764	-0.28(-0.36%)
Aug 09, 2024	76.92	77.14	76.37	76.91	246,465	-0.02(-0.03%)
Aug 08, 2024	75.88	76.98	75.70	76.92	334,339	+1.65(+2.20%)
Aug 07, 2024	76.78	77.11	75.17	75.27	247,365	-0.54(-0.71%)
Aug 06, 2024	75.39	76.78	74.88	75.81	365,246	+0.63(+0.83%)
Aug 05, 2024	74.12	76.04	73.65	75.18	466,881	-1.94(-2.52%)
Aug 02, 2024	77.76	77.76	76.25	77.12	281,199	-2.16(-2.73%)

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.