Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	81.95	82.13	78.58	78.70	755,376	-1.83(-2.27%)
Nov 08, 2024	80.88	81.83	79.53	80.53	325,965	-1.98(-2.40%)
Nov 07, 2024	80.35	83.04	79.36	82.51	558,936	+3.56(+4.51%)
Nov 06, 2024	76.75	79.68	76.41	78.95	668,307	+4.50(+6.04%)
Nov 05, 2024	74.41	76.08	74.25	74.45	376,556	+0.13(+0.17%)
Nov 04, 2024	75.37	77.50	74.06	74.32	409,018	+0.11(+0.15%)
Nov 01, 2024	79.97	79.97	72.69	74.21	1,044,942	-5.35(-6.72%)
Oct 31, 2024	81.63	81.63	78.28	79.56	277,687	-2.54(-3.09%)
Oct 30, 2024	81.43	82.49	80.04	82.10	273,182	-1.53(-1.83%)
Oct 29, 2024	79.10	84.97	78.69	83.63	503,200	+4.47(+5.65%)
Oct 28, 2024	78.83	80.85	78.55	79.16	329,644	+1.50(+1.93%)
Oct 25, 2024	77.59	79.63	77.39	77.66	232,990	+0.07(+0.09%)
Oct 24, 2024	80.33	80.40	76.40	77.59	432,853	-1.35(-1.71%)
Oct 23, 2024	80.00	80.30	76.60	78.94	404,685	-1.66(-2.06%)
Oct 22, 2024	81.85	81.85	80.00	80.60	167,629	-1.50(-1.83%)
Oct 21, 2024	82.04	82.37	80.22	82.10	257,549	-0.72(-0.87%)
Oct 18, 2024	82.80	84.12	81.52	82.82	342,072	+0.45(+0.55%)
Oct 17, 2024	84.70	85.75	82.26	82.37	372,684	+0.75(+0.92%)
Oct 16, 2024	83.75	84.73	80.69	81.62	372,491	-1.07(-1.29%)
Oct 15, 2024	87.17	88.33	80.96	82.69	866,264	-4.92(-5.62%)
Oct 14, 2024	85.72	88.34	85.59	87.61	498,191	+3.45(+4.10%)
Oct 11, 2024	78.31	84.61	78.31	84.16	442,653	+4.93(+6.22%)
Oct 10, 2024	78.89	79.75	76.64	79.23	495,024	-1.12(-1.39%)
Oct 09, 2024	81.50	81.50	79.03	80.35	644,963	-0.99(-1.22%)
Oct 08, 2024	82.39	82.71	80.27	81.34	772,498	-0.59(-0.72%)
Oct 07, 2024	80.54	82.12	80.54	81.93	439,856	+1.64(+2.04%)
Oct 04, 2024	81.00	81.29	78.86	80.29	340,315	+0.95(+1.20%)
Oct 03, 2024	76.85	80.51	76.85	79.34	307,708	+1.33(+1.70%)
Oct 02, 2024	77.34	79.66	75.66	78.01	310,349	+1.34(+1.75%)
Oct 01, 2024	80.11	80.86	74.60	76.67	614,045	-3.18(-3.99%)
Sep 30, 2024	81.26	81.32	79.14	79.85	516,980	-2.82(-3.41%)
Sep 27, 2024	86.27	86.75	82.16	82.67	755,502	-3.23(-3.76%)
Sep 26, 2024	86.73	89.00	83.86	85.90	1,612,114	+9.24(+12.05%)
Sep 25, 2024	76.19	78.78	75.63	76.66	543,580	+1.07(+1.42%)
Sep 24, 2024	75.42	76.51	74.28	75.59	603,090	+1.24(+1.67%)
Sep 23, 2024	74.82	77.07	74.10	74.35	491,161	+0.01(+0.01%)
Sep 20, 2024	75.29	75.54	73.52	74.34	309,699	-1.79(-2.35%)
Sep 19, 2024	73.39	76.45	73.20	76.13	861,300	+4.62(+6.46%)
Sep 18, 2024	75.95	76.07	70.84	71.51	1,897,413	-3.38(-4.51%)
Sep 17, 2024	77.77	78.10	74.04	74.89	894,263	-2.62(-3.38%)
Sep 16, 2024	79.25	79.25	76.31	77.51	595,976	-3.62(-4.46%)
Sep 13, 2024	79.70	81.96	79.62	81.13	348,241	+1.97(+2.49%)
Sep 12, 2024	79.83	81.40	76.78	79.16	742,131	-0.17(-0.21%)
Sep 11, 2024	78.64	79.59	76.47	79.33	477,342	+1.61(+2.07%)
Sep 10, 2024	76.75	78.68	75.75	77.72	578,246	+1.75(+2.30%)
Sep 09, 2024	78.86	79.36	75.47	75.97	900,887	-1.91(-2.45%)
Sep 06, 2024	82.13	83.14	76.87	77.88	958,034	-5.03(-6.07%)
Sep 05, 2024	82.70	84.50	82.13	82.91	332,430	-0.65(-0.78%)
Sep 04, 2024	81.01	85.94	80.56	83.56	481,350	+1.40(+1.70%)

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.