Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	80.28	80.95	79.62	80.24	1,443,858	+0.03(+0.04%)
Nov 06, 2024	81.24	81.39	78.02	80.21	2,492,414	-1.57(-1.92%)
Nov 05, 2024	80.14	81.79	80.06	81.78	891,620	+0.99(+1.23%)
Nov 04, 2024	80.46	81.62	80.18	80.79	1,221,703	+0.61(+0.76%)
Nov 01, 2024	80.67	81.23	79.98	80.18	984,078	+0.27(+0.34%)
Oct 31, 2024	80.00	81.02	79.64	79.91	1,441,673	-0.44(-0.55%)
Oct 30, 2024	80.50	81.11	80.24	80.35	2,825,634	-0.95(-1.17%)
Oct 29, 2024	80.80	82.43	79.40	81.30	3,675,997	-0.38(-0.47%)
Oct 28, 2024	81.23	82.70	80.81	81.68	2,641,939	+0.42(+0.52%)
Oct 25, 2024	82.89	82.89	81.17	81.26	1,578,373	-1.62(-1.95%)
Oct 24, 2024	82.00	83.10	81.57	82.88	1,123,183	+0.93(+1.13%)
Oct 23, 2024	82.12	82.92	81.66	81.95	1,268,948	-0.25(-0.30%)
Oct 22, 2024	83.27	83.44	81.86	82.20	1,824,913	-1.99(-2.36%)
Oct 21, 2024	85.85	85.89	83.96	84.19	1,306,068	-1.52(-1.77%)
Oct 18, 2024	85.60	86.20	85.08	85.71	1,592,564	+0.25(+0.29%)
Oct 17, 2024	85.00	85.86	85.00	85.46	1,554,220	-0.10(-0.12%)
Oct 16, 2024	85.29	85.94	85.18	85.56	936,140	+0.43(+0.51%)
Oct 15, 2024	85.26	86.70	85.02	85.13	1,264,780	+0.32(+0.38%)
Oct 14, 2024	83.69	85.06	83.36	84.81	1,040,969	+1.32(+1.58%)
Oct 11, 2024	82.96	83.89	82.89	83.49	823,017	+0.39(+0.47%)
Oct 10, 2024	83.14	83.96	82.80	83.10	1,012,554	-0.88(-1.05%)
Oct 09, 2024	83.62	84.14	83.43	83.98	726,775	+0.77(+0.93%)
Oct 08, 2024	83.28	83.60	81.97	83.21	1,015,173	+0.38(+0.46%)
Oct 07, 2024	81.66	82.91	81.00	82.83	1,011,908	+0.46(+0.56%)
Oct 04, 2024	83.53	83.55	81.43	82.37	1,075,503	-0.79(-0.95%)
Oct 03, 2024	83.08	83.48	82.11	83.16	1,254,582	-0.10(-0.12%)
Oct 02, 2024	83.02	83.79	82.84	83.26	1,012,756	-0.56(-0.67%)
Oct 01, 2024	84.20	84.69	82.83	83.82	1,068,280	-0.12(-0.14%)
Sep 30, 2024	83.27	84.05	82.68	83.94	1,301,089	+0.37(+0.44%)
Sep 27, 2024	83.71	84.37	83.11	83.57	1,138,224	+0.42(+0.51%)
Sep 26, 2024	82.82	83.63	82.60	83.15	1,748,168	+0.84(+1.02%)
Sep 25, 2024	83.01	83.14	82.03	82.31	861,205	-0.74(-0.89%)
Sep 24, 2024	82.57	83.08	82.30	83.05	983,253	+0.53(+0.64%)
Sep 23, 2024	82.68	83.37	81.90	82.52	1,359,948	+0.41(+0.50%)
Sep 20, 2024	82.71	82.92	81.86	82.11	3,544,577	-1.13(-1.36%)
Sep 19, 2024	82.90	83.56	81.75	83.24	1,508,321	+1.55(+1.90%)
Sep 18, 2024	81.53	83.49	80.76	81.69	1,802,309	+0.44(+0.54%)
Sep 17, 2024	81.31	82.36	80.96	81.25	1,157,389	+0.21(+0.26%)
Sep 16, 2024	80.68	81.29	80.02	81.04	793,744	+0.83(+1.03%)
Sep 13, 2024	79.58	80.49	79.44	80.21	951,399	+1.29(+1.63%)
Sep 12, 2024	77.69	79.13	77.63	78.92	1,428,023	+0.91(+1.17%)
Sep 11, 2024	77.76	78.12	76.06	78.01	1,469,327	-0.32(-0.41%)
Sep 10, 2024	77.91	78.66	76.95	78.33	1,979,439	+1.01(+1.31%)
Sep 09, 2024	77.40	78.00	77.08	77.32	1,409,870	+0.10(+0.13%)
Sep 06, 2024	77.20	78.96	76.73	77.22	1,446,726	-0.02(-0.03%)
Sep 05, 2024	78.09	78.49	76.72	77.24	920,393	-0.90(-1.15%)
Sep 04, 2024	78.02	78.29	77.14	78.14	1,209,601	-0.17(-0.22%)

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.