Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	75.99	76.76	75.99	76.76	24,550	+0.81(+1.07%)
Oct 10, 2024	75.92	76.17	75.76	75.95	18,273	-0.30(-0.39%)
Oct 09, 2024	75.78	76.31	75.75	76.25	17,105	+0.56(+0.74%)
Oct 08, 2024	75.92	75.92	75.52	75.69	9,586	-0.11(-0.15%)
Oct 07, 2024	76.01	76.04	75.59	75.80	8,072	-0.55(-0.72%)
Oct 04, 2024	76.05	76.36	75.77	76.35	5,190	+0.50(+0.66%)
Oct 03, 2024	75.92	75.92	75.53	75.85	10,177	-0.28(-0.37%)
Oct 02, 2024	76.19	76.19	75.93	76.13	9,865	-0.26(-0.34%)
Oct 01, 2024	76.57	76.57	76.01	76.39	15,153	-0.25(-0.33%)
Sep 30, 2024	76.49	76.66	76.11	76.64	18,764	+0.14(+0.18%)
Sep 27, 2024	76.47	76.90	76.29	76.50	16,686	+0.42(+0.56%)
Sep 26, 2024	75.95	76.21	75.89	76.08	27,364	+0.45(+0.59%)
Sep 25, 2024	76.37	76.37	75.59	75.63	8,772	-0.58(-0.76%)
Sep 24, 2024	76.55	76.58	76.15	76.21	115,331	-0.06(-0.07%)
Sep 23, 2024	75.98	76.26	75.98	76.26	9,471	+0.35(+0.46%)
Sep 20, 2024	76.02	76.02	75.59	75.92	10,461	-0.22(-0.29%)
Sep 19, 2024	76.06	76.32	76.03	76.14	8,465	+0.71(+0.95%)
Sep 18, 2024	75.66	76.08	75.42	75.42	7,880	-0.18(-0.24%)
Sep 17, 2024	75.48	76.03	75.46	75.60	29,566	+0.27(+0.36%)
Sep 16, 2024	75.07	75.38	75.06	75.33	11,482	+0.49(+0.65%)
Sep 13, 2024	74.32	74.84	74.32	74.84	7,517	+0.91(+1.23%)
Sep 12, 2024	73.57	73.94	73.46	73.94	6,612	+0.42(+0.57%)
Sep 11, 2024	73.30	73.51	72.14	73.51	5,190	-0.02(-0.03%)
Sep 10, 2024	73.81	73.81	73.21	73.53	9,224	-0.29(-0.40%)
Sep 09, 2024	73.60	73.96	73.48	73.83	6,643	+0.65(+0.89%)
Sep 06, 2024	74.44	74.44	73.18	73.18	6,512	-0.89(-1.21%)
Sep 05, 2024	74.76	74.76	73.86	74.07	224,596	-0.46(-0.61%)
Sep 04, 2024	74.42	74.85	74.28	74.53	21,688	-0.13(-0.17%)
Sep 03, 2024	75.11	75.11	74.39	74.66	34,857	-0.80(-1.07%)
Aug 30, 2024	75.12	75.46	74.60	75.46	29,507	+0.68(+0.90%)
Aug 29, 2024	74.81	75.10	74.52	74.79	35,991	+0.29(+0.39%)
Aug 28, 2024	74.84	74.84	74.24	74.50	18,096	-0.20(-0.26%)
Aug 27, 2024	74.69	74.75	74.49	74.69	14,808	-0.20(-0.27%)
Aug 26, 2024	75.01	75.22	74.76	74.89	10,600	+0.18(+0.24%)
Aug 23, 2024	73.99	74.71	73.86	74.71	7,136	+1.18(+1.61%)
Aug 22, 2024	73.84	73.84	73.45	73.53	9,848	-0.16(-0.22%)
Aug 21, 2024	73.52	73.69	73.25	73.69	24,071	+0.63(+0.86%)
Aug 20, 2024	73.53	73.53	73.06	73.06	18,064	-0.53(-0.72%)
Aug 19, 2024	73.11	73.59	73.11	73.59	13,192	+0.60(+0.82%)
Aug 16, 2024	72.48	73.00	72.48	73.00	10,056	+0.25(+0.34%)
Aug 15, 2024	72.48	72.77	72.32	72.75	19,611	+0.91(+1.26%)
Aug 14, 2024	71.72	72.00	71.65	71.84	23,116	+0.23(+0.31%)
Aug 13, 2024	71.02	71.68	71.02	71.62	8,829	+0.58(+0.81%)
Aug 12, 2024	71.46	71.48	70.89	71.04	6,506	-0.33(-0.46%)
Aug 09, 2024	71.21	71.37	70.82	71.37	9,924	+0.10(+0.14%)
Aug 08, 2024	70.55	71.28	70.46	71.27	11,538	+1.22(+1.74%)
Aug 07, 2024	71.20	71.49	70.05	70.05	10,534	-0.48(-0.68%)
Aug 06, 2024	70.12	71.30	69.76	70.53	11,908	+0.69(+0.98%)
Aug 05, 2024	69.81	70.39	69.63	69.84	22,745	-1.76(-2.45%)
Aug 02, 2024	72.29	72.29	70.94	71.60	16,974	-1.26(-1.73%)

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.