Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	78.42	78.62	77.11	78.29	31,609	+0.16(+0.20%)
Nov 01, 2024	78.61	78.90	77.81	78.13	30,457	-0.14(-0.17%)
Oct 31, 2024	79.03	79.86	78.19	78.27	51,146	-0.55(-0.69%)
Oct 30, 2024	78.52	79.44	78.52	78.81	40,893	+0.07(+0.09%)
Oct 29, 2024	78.49	79.20	78.49	78.74	32,633	-0.45(-0.57%)
Oct 28, 2024	79.20	80.18	78.84	79.19	55,075	+0.13(+0.16%)
Oct 25, 2024	80.59	80.59	78.57	79.06	54,498	-1.24(-1.54%)
Oct 24, 2024	80.04	80.42	79.84	80.30	38,144	+0.17(+0.21%)
Oct 23, 2024	79.73	80.57	79.50	80.13	47,609	+0.01(+0.01%)
Oct 22, 2024	81.90	81.90	80.11	80.12	26,423	-1.84(-2.24%)
Oct 21, 2024	84.23	85.04	81.96	81.96	27,880	-2.30(-2.73%)
Oct 18, 2024	84.48	84.86	83.84	84.26	31,582	-0.03(-0.04%)
Oct 17, 2024	84.16	84.68	83.47	84.29	26,736	+0.42(+0.50%)
Oct 16, 2024	81.63	84.05	81.39	83.87	38,730	+2.60(+3.20%)
Oct 15, 2024	80.49	82.05	80.49	81.27	37,640	+0.56(+0.69%)
Oct 14, 2024	80.74	80.86	79.93	80.71	24,020	-0.27(-0.33%)
Oct 11, 2024	80.33	81.34	80.29	80.98	19,651	+0.87(+1.09%)
Oct 10, 2024	80.05	80.34	79.47	80.11	36,677	-0.24(-0.30%)
Oct 09, 2024	79.44	80.74	79.16	80.35	23,560	+0.73(+0.92%)
Oct 08, 2024	79.54	80.18	79.36	79.62	28,081	+0.10(+0.13%)
Oct 07, 2024	81.30	81.15	79.42	79.52	47,354	-2.21(-2.70%)
Oct 04, 2024	80.81	81.89	80.81	81.73	33,469	+1.48(+1.84%)
Oct 03, 2024	80.83	80.83	80.10	80.25	20,812	-0.82(-1.01%)
Oct 02, 2024	81.28	81.40	80.81	81.07	22,279	-0.50(-0.61%)
Oct 01, 2024	81.37	82.05	80.69	81.57	30,152	-0.21(-0.26%)
Sep 30, 2024	82.15	82.15	81.11	81.78	47,280	-0.27(-0.33%)
Sep 27, 2024	82.66	83.26	81.55	82.05	27,765	-0.10(-0.12%)
Sep 26, 2024	81.94	82.68	81.18	82.15	35,528	+0.60(+0.74%)
Sep 25, 2024	82.35	82.35	80.95	81.55	37,178	-0.51(-0.62%)
Sep 24, 2024	82.48	82.65	81.73	82.06	30,679	-0.71(-0.86%)
Sep 23, 2024	81.39	82.77	80.97	82.77	43,134	+1.69(+2.08%)
Sep 20, 2024	82.00	82.60	80.77	81.08	227,217	-1.02(-1.24%)
Sep 19, 2024	83.41	83.41	81.52	82.10	45,707	-0.51(-0.62%)
Sep 18, 2024	83.20	84.05	82.14	82.61	45,832	-0.20(-0.24%)
Sep 17, 2024	82.69	83.44	82.33	82.81	44,918	+0.45(+0.55%)
Sep 16, 2024	82.47	83.12	82.22	82.36	35,719	-0.31(-0.37%)
Sep 13, 2024	82.54	83.38	82.00	82.67	34,917	+1.00(+1.22%)
Sep 12, 2024	81.19	82.20	81.19	81.67	27,839	+1.04(+1.29%)
Sep 11, 2024	81.87	81.87	79.66	80.63	48,867	-1.78(-2.16%)
Sep 10, 2024	82.38	82.86	82.18	82.41	30,610	-0.39(-0.47%)
Sep 09, 2024	83.41	85.38	82.40	82.80	47,061	-0.75(-0.90%)
Sep 06, 2024	84.41	84.61	83.28	83.55	33,287	-0.80(-0.95%)
Sep 05, 2024	86.34	86.34	84.12	84.35	62,199	-1.49(-1.74%)
Sep 04, 2024	85.81	86.29	85.10	85.84	40,787	-0.16(-0.19%)

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.