Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	61.38	61.38	60.45	60.56	56,266	-0.53(-0.87%)
Oct 30, 2024	60.39	61.28	60.29	61.09	55,651	-0.29(-0.47%)
Oct 29, 2024	61.62	61.64	61.10	61.38	51,588	-0.70(-1.12%)
Oct 28, 2024	62.16	62.32	61.43	62.08	60,589	-0.17(-0.27%)
Oct 25, 2024	63.00	63.00	62.21	62.24	26,866	-0.86(-1.35%)
Oct 24, 2024	63.77	63.77	62.93	63.10	19,729	+0.99(+1.60%)
Oct 23, 2024	61.95	62.41	61.72	62.11	28,271	+0.08(+0.12%)
Oct 22, 2024	61.82	62.10	61.80	62.03	16,027	+0.20(+0.33%)
Oct 21, 2024	61.97	62.20	61.67	61.83	18,606	-0.50(-0.80%)
Oct 18, 2024	62.40	62.50	62.10	62.32	22,466	+0.60(+0.98%)
Oct 17, 2024	61.78	62.81	61.44	61.72	37,137	+0.02(+0.03%)
Oct 16, 2024	62.49	62.49	61.62	61.70	33,663	-0.63(-1.01%)
Oct 15, 2024	62.04	62.85	62.04	62.33	50,800	-0.89(-1.40%)
Oct 14, 2024	63.11	63.33	62.77	63.22	14,226	-0.08(-0.13%)
Oct 11, 2024	62.67	63.64	62.24	63.30	34,226	+0.80(+1.28%)
Oct 10, 2024	62.73	63.90	62.30	62.50	19,909	+0.10(+0.16%)
Oct 09, 2024	61.74	62.46	61.74	62.40	22,401	+0.50(+0.81%)
Oct 08, 2024	62.90	62.90	61.82	61.90	34,511	-1.04(-1.65%)
Oct 07, 2024	63.73	63.73	62.70	62.94	30,234	-0.08(-0.13%)
Oct 04, 2024	62.80	63.17	62.76	63.02	30,947	+0.56(+0.90%)
Oct 03, 2024	62.38	62.87	62.00	62.46	31,318	-0.79(-1.26%)
Oct 02, 2024	63.50	63.55	63.23	63.25	15,652	-0.38(-0.61%)
Oct 01, 2024	64.85	64.85	63.29	63.63	51,961	-1.08(-1.67%)
Sep 30, 2024	64.85	65.38	64.37	64.72	34,095	-0.69(-1.05%)
Sep 27, 2024	66.17	66.58	65.00	65.40	39,065	+0.82(+1.27%)
Sep 26, 2024	64.50	65.06	64.11	64.58	47,614	+2.31(+3.71%)
Sep 25, 2024	63.50	63.57	62.08	62.27	47,672	-1.19(-1.87%)
Sep 24, 2024	63.40	63.95	63.19	63.46	27,503	+1.03(+1.65%)
Sep 23, 2024	61.75	62.50	61.68	62.43	79,204	+1.05(+1.71%)
Sep 20, 2024	61.72	61.72	61.10	61.38	96,282	-1.84(-2.91%)
Sep 19, 2024	65.50	65.99	62.09	63.22	118,094	-0.90(-1.41%)
Sep 18, 2024	63.93	64.92	63.84	64.12	28,893	+0.80(+1.27%)
Sep 17, 2024	63.74	63.95	63.32	63.32	29,578	+0.25(+0.40%)
Sep 16, 2024	63.20	63.27	62.60	63.07	31,514	+0.33(+0.53%)
Sep 13, 2024	62.51	63.13	62.51	62.74	18,314	+1.06(+1.72%)
Sep 12, 2024	61.25	61.83	61.09	61.68	31,959	-0.22(-0.36%)
Sep 11, 2024	61.21	61.97	60.77	61.90	1,254,061	+0.50(+0.81%)
Sep 10, 2024	61.95	62.04	60.80	61.40	1,290,285	-2.99(-4.64%)
Sep 09, 2024	64.45	64.60	63.90	64.39	37,703	-0.31(-0.47%)
Sep 06, 2024	65.99	65.99	64.60	64.70	32,358	-1.94(-2.92%)
Sep 05, 2024	67.05	67.23	66.49	66.64	42,173	+0.50(+0.76%)
Sep 04, 2024	66.62	66.62	65.84	66.14	23,723	-0.84(-1.26%)
Sep 03, 2024	67.79	68.29	66.93	66.98	43,591	-2.15(-3.11%)
Aug 30, 2024	69.05	69.36	68.66	69.13	17,080	+0.25(+0.37%)
Aug 29, 2024	69.27	69.30	68.80	68.88	11,719	-0.13(-0.19%)
Aug 28, 2024	69.19	69.41	68.78	69.01	14,057	-1.06(-1.51%)
Aug 27, 2024	70.16	70.34	69.73	70.07	37,816	+0.54(+0.78%)
Aug 26, 2024	70.00	70.05	69.50	69.53	16,234	+0.10(+0.14%)
Aug 23, 2024	68.62	69.51	68.62	69.43	9,995	+1.11(+1.62%)
Aug 22, 2024	69.18	69.18	68.28	68.33	23,339	-0.67(-0.98%)
Aug 21, 2024	68.62	69.25	68.57	69.00	22,720	+1.22(+1.80%)
Aug 20, 2024	67.34	67.78	67.34	67.78	14,827	+0.48(+0.71%)
Aug 19, 2024	67.50	67.64	67.00	67.30	59,412	+1.00(+1.51%)
Aug 16, 2024	66.04	66.31	66.00	66.30	31,809	+0.90(+1.38%)
Aug 15, 2024	65.47	65.70	65.33	65.40	78,449	+1.30(+2.03%)
Aug 14, 2024	64.07	64.66	64.00	64.10	19,934	+0.81(+1.27%)
Aug 13, 2024	62.72	63.34	62.72	63.29	20,342	+0.54(+0.86%)
Aug 12, 2024	63.31	63.31	62.60	62.75	39,067	-0.47(-0.74%)
Aug 09, 2024	63.14	63.25	62.77	63.22	29,390	-0.12(-0.19%)
Aug 08, 2024	62.81	63.53	62.80	63.34	19,087	+0.66(+1.05%)
Aug 07, 2024	63.70	63.70	62.49	62.68	26,041	+0.63(+1.02%)
Aug 06, 2024	61.45	62.31	61.43	62.05	46,926	-0.15(-0.24%)
Aug 05, 2024	61.76	62.73	61.57	62.20	58,787	-1.38(-2.17%)
Aug 02, 2024	63.75	63.89	63.22	63.58	46,444	-0.32(-0.50%)

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.