Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	77.21	81.35	77.13	80.88	235,542	+4.45(+5.82%)
Nov 05, 2024	73.33	76.53	73.33	76.43	142,674	+2.78(+3.77%)
Nov 04, 2024	71.76	74.81	71.36	73.65	148,753	+2.40(+3.37%)
Nov 01, 2024	69.65	74.29	69.65	71.25	247,631	+2.24(+3.25%)
Oct 31, 2024	60.58	70.00	58.05	69.01	450,869	-7.13(-9.36%)
Oct 30, 2024	75.20	76.27	75.13	76.14	143,549	+0.55(+0.73%)
Oct 29, 2024	76.60	77.90	74.90	75.59	156,405	-1.54(-2.00%)
Oct 28, 2024	76.66	77.45	76.00	77.13	127,880	+1.27(+1.67%)
Oct 25, 2024	76.49	77.02	75.83	75.86	95,294	-0.14(-0.18%)
Oct 24, 2024	77.24	77.65	75.76	76.00	78,294	-1.16(-1.50%)
Oct 23, 2024	76.53	78.05	76.14	77.16	85,403	+0.24(+0.31%)
Oct 22, 2024	78.49	78.58	76.77	76.92	88,159	-1.63(-2.08%)
Oct 21, 2024	78.37	78.71	76.79	78.55	100,289	+0.18(+0.23%)
Oct 18, 2024	79.83	80.11	77.95	78.37	100,180	-0.86(-1.09%)
Oct 17, 2024	80.78	80.78	78.81	79.23	109,222	-1.26(-1.57%)
Oct 16, 2024	81.47	81.88	79.77	80.49	92,099	-0.66(-0.81%)
Oct 15, 2024	81.31	82.63	81.04	81.15	124,253	-0.70(-0.86%)
Oct 14, 2024	82.02	82.38	79.64	81.85	94,712	+0.01(+0.01%)
Oct 11, 2024	80.53	82.01	80.53	81.84	104,295	+1.73(+2.16%)
Oct 10, 2024	79.61	80.78	79.09	80.11	88,932	-0.73(-0.90%)
Oct 09, 2024	79.55	81.72	79.55	80.84	92,045	+1.04(+1.30%)
Oct 08, 2024	78.89	80.93	78.89	79.80	164,696	+1.49(+1.90%)
Oct 07, 2024	80.06	80.21	77.17	78.31	151,974	-2.00(-2.49%)
Oct 04, 2024	78.56	80.53	78.56	80.31	117,036	+2.91(+3.76%)
Oct 03, 2024	79.29	79.85	77.07	77.40	148,188	-2.57(-3.21%)
Oct 02, 2024	81.87	82.72	79.93	79.97	90,021	-2.61(-3.16%)
Oct 01, 2024	81.44	84.13	81.20	82.58	219,378	+0.66(+0.81%)
Sep 30, 2024	81.61	82.66	81.00	81.92	175,001	+0.08(+0.10%)
Sep 27, 2024	82.53	84.36	81.84	81.84	127,598	-0.32(-0.39%)
Sep 26, 2024	85.21	85.74	81.98	82.16	175,446	-1.89(-2.25%)
Sep 25, 2024	85.90	85.90	84.05	84.05	141,111	-1.87(-2.18%)
Sep 24, 2024	85.35	86.37	84.03	85.92	182,800	+0.57(+0.67%)
Sep 23, 2024	85.01	85.55	83.45	85.35	117,154	+0.67(+0.79%)
Sep 20, 2024	85.08	85.58	83.83	84.68	436,931	-0.63(-0.74%)
Sep 19, 2024	86.76	86.76	84.72	85.31	126,500	+0.87(+1.03%)
Sep 18, 2024	82.19	86.31	81.89	84.44	207,105	+2.53(+3.09%)
Sep 17, 2024	83.31	85.14	81.75	81.91	104,008	-0.46(-0.56%)
Sep 16, 2024	83.10	84.26	81.47	82.37	158,868	-0.23(-0.28%)
Sep 13, 2024	80.68	82.88	80.53	82.60	144,057	+2.66(+3.33%)
Sep 12, 2024	80.80	81.94	79.25	79.94	153,810	-0.29(-0.36%)
Sep 11, 2024	82.89	83.59	78.42	80.23	230,178	-3.40(-4.07%)
Sep 10, 2024	84.33	84.33	81.18	83.63	174,767	-0.76(-0.90%)
Sep 09, 2024	90.94	91.87	83.72	84.39	205,947	-6.37(-7.02%)
Sep 06, 2024	96.41	97.61	90.75	90.76	166,436	-5.60(-5.81%)
Sep 05, 2024	96.72	97.81	94.82	96.36	130,945	-0.23(-0.24%)
Sep 04, 2024	94.85	97.08	94.04	96.59	176,639	+1.74(+1.83%)

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.