Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	82.41	83.21	82.02	82.53	203,600	-0.27(-0.33%)
Nov 04, 2024	81.32	84.25	80.92	82.80	194,601	+1.42(+1.74%)
Nov 01, 2024	81.17	82.65	80.66	81.38	146,319	+1.20(+1.50%)
Oct 31, 2024	81.99	82.33	80.17	80.18	114,567	-2.42(-2.93%)
Oct 30, 2024	81.03	83.60	81.03	82.60	99,171	+1.12(+1.37%)
Oct 29, 2024	81.57	81.93	81.29	81.48	90,034	-0.20(-0.24%)
Oct 28, 2024	81.24	82.38	81.24	81.68	65,383	+0.91(+1.13%)
Oct 25, 2024	82.04	83.95	80.65	80.77	69,376	-1.14(-1.39%)
Oct 24, 2024	82.47	83.01	81.42	81.91	75,650	-0.35(-0.43%)
Oct 23, 2024	82.76	83.17	81.50	82.26	58,216	-0.63(-0.76%)
Oct 22, 2024	83.08	83.50	82.36	82.89	63,064	-0.55(-0.66%)
Oct 21, 2024	84.54	85.33	83.03	83.44	103,848	-1.31(-1.55%)
Oct 18, 2024	84.53	84.89	83.39	84.75	100,334	+0.30(+0.36%)
Oct 17, 2024	83.89	84.94	83.37	84.45	70,224	+0.55(+0.66%)
Oct 16, 2024	83.15	83.91	82.92	83.90	109,490	+1.62(+1.97%)
Oct 15, 2024	81.84	84.01	81.84	82.28	94,053	+0.40(+0.49%)
Oct 14, 2024	79.93	82.11	79.93	81.88	99,121	+1.59(+1.98%)
Oct 11, 2024	77.52	80.35	77.27	80.29	161,224	+2.77(+3.57%)
Oct 10, 2024	77.38	77.77	76.75	77.52	173,524	-0.68(-0.87%)
Oct 09, 2024	76.89	78.54	76.89	78.20	143,186	+0.72(+0.93%)
Oct 08, 2024	79.14	80.11	77.44	77.48	162,612	-1.01(-1.29%)
Oct 07, 2024	78.73	79.19	76.18	78.49	150,477	-2.56(-3.16%)
Oct 04, 2024	81.62	82.56	80.61	81.05	46,628	+0.28(+0.35%)
Oct 03, 2024	81.90	82.59	80.66	80.77	68,455	-1.57(-1.91%)
Oct 02, 2024	83.05	83.56	81.69	82.34	83,191	-0.65(-0.78%)
Oct 01, 2024	84.00	84.00	82.50	82.99	85,453	-1.64(-1.94%)
Sep 30, 2024	83.86	85.22	83.86	84.63	92,922	+0.25(+0.30%)
Sep 27, 2024	85.14	85.43	84.10	84.38	72,301	+0.20(+0.24%)
Sep 26, 2024	84.73	85.02	83.66	84.18	86,234	-0.11(-0.13%)
Sep 25, 2024	83.68	84.48	82.85	84.29	76,805	+0.43(+0.51%)
Sep 24, 2024	83.04	84.32	82.98	83.86	69,446	+0.81(+0.98%)
Sep 23, 2024	84.05	84.05	82.57	83.05	49,102	-0.23(-0.28%)
Sep 20, 2024	85.41	86.16	83.13	83.28	273,997	-1.74(-2.05%)
Sep 19, 2024	86.11	86.11	83.65	85.02	91,408	+0.49(+0.58%)
Sep 18, 2024	83.62	86.26	83.17	84.53	113,623	+0.52(+0.62%)
Sep 17, 2024	84.65	85.46	83.47	84.01	135,003	+0.04(+0.05%)
Sep 16, 2024	84.57	85.29	83.39	83.97	133,638	-0.62(-0.73%)
Sep 13, 2024	83.88	85.01	83.17	84.59	84,508	+1.73(+2.09%)
Sep 12, 2024	83.21	84.00	82.68	82.86	83,426	-0.22(-0.26%)
Sep 11, 2024	83.24	83.63	82.33	83.08	77,113	-0.56(-0.67%)
Sep 10, 2024	83.81	84.75	83.10	83.64	54,313	-0.11(-0.13%)
Sep 09, 2024	84.62	84.62	83.12	83.75	88,484	-0.81(-0.96%)
Sep 06, 2024	86.58	86.58	83.90	84.56	60,472	-2.22(-2.56%)
Sep 05, 2024	86.81	87.46	85.93	86.78	71,786	+0.00(+0.00%)
Sep 04, 2024	87.26	87.96	85.97	86.78	69,682	+0.80(+0.93%)

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.