Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	81.56	82.01	80.51	81.28	783,651	+0.03(+0.04%)
Nov 07, 2024	82.68	83.04	81.15	81.25	759,644	-1.68(-2.03%)
Nov 06, 2024	78.76	83.11	78.52	82.93	1,889,343	+7.97(+10.63%)
Nov 05, 2024	79.00	79.00	74.50	74.96	2,032,269	-4.04(-5.11%)
Nov 04, 2024	79.78	79.84	78.92	79.00	1,323,904	-0.97(-1.21%)
Nov 01, 2024	80.74	81.08	79.97	79.97	696,433	-0.33(-0.41%)
Oct 31, 2024	80.94	81.16	80.27	80.30	706,468	-0.60(-0.74%)
Oct 30, 2024	80.34	82.07	80.34	80.90	596,378	+0.50(+0.62%)
Oct 29, 2024	80.45	80.94	80.26	80.40	718,916	-0.26(-0.32%)
Oct 28, 2024	79.99	81.00	79.99	80.66	686,005	+0.91(+1.14%)
Oct 25, 2024	81.31	81.31	79.58	79.75	822,539	-1.45(-1.79%)
Oct 24, 2024	81.83	82.31	81.00	81.20	1,052,877	-0.38(-0.47%)
Oct 23, 2024	82.06	82.71	81.51	81.58	617,244	-0.77(-0.94%)
Oct 22, 2024	81.70	82.73	81.36	82.35	694,008	+0.29(+0.35%)
Oct 21, 2024	83.40	83.58	82.00	82.06	823,304	-1.48(-1.77%)
Oct 18, 2024	83.80	83.87	83.28	83.54	602,293	-0.36(-0.43%)
Oct 17, 2024	83.38	83.93	82.87	83.90	467,430	+1.24(+1.50%)
Oct 16, 2024	82.01	83.19	82.01	82.66	569,761	+0.88(+1.08%)
Oct 15, 2024	81.30	82.26	81.01	81.78	560,451	+0.75(+0.93%)
Oct 14, 2024	80.00	81.16	79.94	81.03	587,015	+1.19(+1.49%)
Oct 11, 2024	79.20	80.36	79.20	79.84	655,988	+0.71(+0.90%)
Oct 10, 2024	79.67	79.88	79.09	79.13	557,478	-0.10(-0.13%)
Oct 09, 2024	78.65	79.97	78.62	79.23	632,102	+0.78(+0.99%)
Oct 08, 2024	77.80	78.75	77.77	78.45	725,793	-0.77(-0.97%)
Oct 07, 2024	79.98	80.03	78.66	79.22	475,539	-0.75(-0.94%)
Oct 04, 2024	79.28	80.16	78.35	79.97	562,426	+1.63(+2.08%)
Oct 03, 2024	78.69	78.76	77.82	78.34	694,498	-1.10(-1.38%)
Oct 02, 2024	79.35	79.82	78.78	79.44	769,871	+0.93(+1.18%)
Oct 01, 2024	79.06	79.18	77.73	78.51	805,984	-0.71(-0.90%)
Sep 30, 2024	78.26	79.51	77.97	79.22	786,544	+0.73(+0.93%)
Sep 27, 2024	78.91	79.33	78.33	78.49	561,941	-0.16(-0.20%)
Sep 26, 2024	78.74	79.69	78.56	78.65	603,076	+0.04(+0.05%)
Sep 25, 2024	77.85	78.98	77.30	78.61	831,765	+0.91(+1.17%)
Sep 24, 2024	77.03	77.90	76.84	77.70	1,039,410	+0.67(+0.87%)
Sep 23, 2024	76.91	77.85	76.78	77.03	622,891	+0.41(+0.54%)
Sep 20, 2024	77.39	77.50	76.30	76.62	2,825,377	-1.26(-1.62%)
Sep 19, 2024	77.87	78.12	76.87	77.88	823,488	+1.10(+1.43%)
Sep 18, 2024	77.05	77.46	76.31	76.78	779,020	-0.09(-0.12%)
Sep 17, 2024	76.82	77.53	76.47	76.87	727,923	+0.39(+0.51%)
Sep 16, 2024	76.00	76.63	75.41	76.48	821,573	+1.38(+1.84%)
Sep 13, 2024	75.34	75.68	74.76	75.10	887,563	-0.24(-0.32%)
Sep 12, 2024	75.16	75.56	74.25	75.34	897,504	+0.40(+0.53%)
Sep 11, 2024	70.52	75.27	70.36	74.94	1,889,029	+4.20(+5.94%)
Sep 10, 2024	70.39	70.88	68.81	70.74	778,653	+0.35(+0.50%)
Sep 09, 2024	70.06	70.60	69.50	70.39	638,138	+0.66(+0.95%)
Sep 06, 2024	71.09	71.62	69.43	69.73	870,471	-1.35(-1.90%)
Sep 05, 2024	71.64	71.64	70.35	71.08	913,992	+0.01(+0.01%)
Sep 04, 2024	70.43	71.31	70.43	71.07	822,778	+0.82(+1.17%)

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.