Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	77.98	78.92	77.26	77.28	94,302	-1.08(-1.38%)
Oct 29, 2024	78.49	79.28	78.16	78.36	87,700	-0.85(-1.07%)
Oct 28, 2024	78.00	79.30	77.46	79.21	249,506	+1.66(+2.14%)
Oct 25, 2024	78.41	79.49	77.42	77.55	112,972	+0.06(+0.08%)
Oct 24, 2024	77.02	77.55	76.46	77.49	110,425	+0.40(+0.52%)
Oct 23, 2024	76.57	77.35	76.14	77.09	125,153	+0.03(+0.04%)
Oct 22, 2024	76.55	77.14	76.15	77.06	61,589	+0.00(+0.00%)
Oct 21, 2024	78.59	78.59	77.04	77.06	74,779	-1.61(-2.05%)
Oct 18, 2024	78.99	78.99	78.39	78.67	93,262	-0.01(-0.01%)
Oct 17, 2024	79.12	79.35	78.50	78.68	86,796	-0.23(-0.29%)
Oct 16, 2024	78.80	79.67	78.54	78.91	76,803	+0.81(+1.04%)
Oct 15, 2024	77.53	79.35	77.53	78.10	97,917	+0.24(+0.31%)
Oct 14, 2024	77.31	78.12	77.12	77.86	74,740	+0.26(+0.34%)
Oct 11, 2024	76.89	77.75	76.89	77.60	65,326	+0.85(+1.11%)
Oct 10, 2024	76.41	76.85	75.63	76.75	130,854	-0.59(-0.76%)
Oct 09, 2024	76.90	78.01	76.81	77.34	96,410	+0.56(+0.73%)
Oct 08, 2024	76.42	77.28	75.86	76.78	75,630	+0.35(+0.46%)
Oct 07, 2024	77.02	77.02	75.92	76.43	88,478	-1.07(-1.38%)
Oct 04, 2024	77.77	77.77	77.00	77.50	70,878	+0.82(+1.07%)
Oct 03, 2024	77.77	78.00	76.61	76.68	84,003	-1.57(-2.01%)
Oct 02, 2024	77.91	78.43	77.80	78.25	79,447	-0.22(-0.28%)
Oct 01, 2024	79.85	80.09	78.30	78.47	89,869	-1.75(-2.18%)
Sep 30, 2024	79.77	80.40	79.12	80.22	118,225	+0.52(+0.65%)
Sep 27, 2024	80.36	80.86	79.34	79.70	78,677	+0.18(+0.23%)
Sep 26, 2024	79.14	79.63	78.75	79.52	87,983	+1.42(+1.82%)
Sep 25, 2024	78.61	78.61	77.62	78.10	111,236	-0.61(-0.77%)
Sep 24, 2024	78.58	79.52	78.37	78.71	86,936	+0.64(+0.82%)
Sep 23, 2024	78.01	78.34	77.66	78.07	96,551	+0.55(+0.71%)
Sep 20, 2024	78.86	78.86	77.17	77.52	598,195	-1.57(-1.99%)
Sep 19, 2024	78.39	79.16	77.94	79.09	140,005	+2.45(+3.20%)
Sep 18, 2024	76.67	78.25	76.06	76.64	101,084	-0.03(-0.04%)
Sep 17, 2024	76.01	77.46	75.87	76.67	108,272	+1.42(+1.89%)
Sep 16, 2024	76.13	76.13	75.08	75.25	82,973	-0.28(-0.37%)
Sep 13, 2024	74.69	75.81	74.69	75.53	96,296	+1.70(+2.30%)
Sep 12, 2024	74.15	74.25	73.05	73.83	67,293	+0.19(+0.26%)
Sep 11, 2024	73.63	73.67	71.79	73.64	128,318	-0.56(-0.75%)
Sep 10, 2024	73.79	74.41	73.47	74.20	100,685	+0.44(+0.60%)
Sep 09, 2024	73.84	74.47	73.18	73.76	102,327	-0.33(-0.45%)
Sep 06, 2024	75.38	75.56	73.46	74.09	79,239	-1.14(-1.52%)
Sep 05, 2024	76.04	76.04	74.97	75.23	104,247	-0.33(-0.44%)
Sep 04, 2024	75.67	76.14	74.96	75.56	91,981	+0.01(+0.01%)
Sep 03, 2024	77.13	77.14	75.24	75.55	132,051	-2.29(-2.94%)
Aug 30, 2024	76.56	77.98	76.38	77.84	145,004	+1.25(+1.63%)
Aug 29, 2024	76.78	77.25	76.19	76.59	63,614	+0.40(+0.53%)
Aug 28, 2024	75.56	76.97	75.34	76.19	218,360	+0.64(+0.85%)
Aug 27, 2024	75.10	75.66	74.66	75.55	106,571	+0.35(+0.47%)
Aug 26, 2024	76.27	76.58	75.10	75.20	136,820	-0.26(-0.34%)
Aug 23, 2024	74.73	76.34	74.48	75.46	169,383	+1.34(+1.81%)
Aug 22, 2024	74.65	75.06	73.32	74.12	155,821	-0.18(-0.24%)
Aug 21, 2024	73.39	74.89	73.38	74.30	106,462	+1.66(+2.29%)
Aug 20, 2024	73.47	73.47	72.49	72.64	64,398	-1.13(-1.53%)
Aug 19, 2024	73.47	73.85	73.06	73.77	75,113	+0.71(+0.97%)
Aug 16, 2024	72.75	73.40	72.03	73.06	88,738	+0.15(+0.21%)
Aug 15, 2024	72.77	73.79	72.58	72.91	91,535	+1.65(+2.32%)
Aug 14, 2024	71.69	71.69	70.45	71.26	115,738	-0.10(-0.14%)
Aug 13, 2024	71.61	71.61	70.05	71.36	158,078	+0.31(+0.44%)
Aug 12, 2024	71.49	71.49	70.38	71.05	113,092	-0.58(-0.81%)
Aug 09, 2024	71.41	71.76	70.39	71.63	118,593	+0.07(+0.10%)
Aug 08, 2024	70.99	71.80	70.91	71.56	88,653	+1.30(+1.85%)
Aug 07, 2024	72.54	72.72	70.20	70.26	130,405	-1.74(-2.42%)
Aug 06, 2024	70.77	72.79	70.77	72.00	134,034	+0.93(+1.31%)
Aug 05, 2024	71.23	71.27	68.82	71.07	324,860	-2.20(-3.00%)
Aug 02, 2024	73.46	74.24	72.95	73.27	184,037	-2.32(-3.07%)

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.