Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	69.86	71.75	69.38	70.46	1,083,521	+0.82(+1.18%)
Oct 29, 2024	69.69	70.05	68.61	69.64	1,293,761	+0.29(+0.42%)
Oct 28, 2024	69.66	70.45	69.05	69.35	1,608,791	+0.24(+0.35%)
Oct 25, 2024	70.20	70.81	68.91	69.11	864,851	-1.15(-1.64%)
Oct 24, 2024	70.51	71.49	69.99	70.26	850,078	-0.01(-0.01%)
Oct 23, 2024	70.56	71.43	69.18	70.27	1,077,606	-0.31(-0.44%)
Oct 22, 2024	68.70	71.36	68.30	70.58	1,202,958	+1.10(+1.58%)
Oct 21, 2024	71.05	71.61	69.01	69.48	1,209,228	-2.45(-3.41%)
Oct 18, 2024	69.64	71.99	69.31	71.93	2,949,381	+2.70(+3.90%)
Oct 17, 2024	70.57	70.65	68.55	69.23	1,324,524	-1.39(-1.97%)
Oct 16, 2024	69.92	71.50	69.62	70.62	1,178,943	+0.67(+0.96%)
Oct 15, 2024	70.89	71.19	69.31	69.95	1,258,247	-0.94(-1.33%)
Oct 14, 2024	70.67	71.46	70.11	70.89	1,202,109	-0.07(-0.10%)
Oct 11, 2024	69.45	70.98	69.17	70.96	1,181,402	+1.62(+2.34%)
Oct 10, 2024	67.93	69.53	67.04	69.34	1,386,690	+0.82(+1.20%)
Oct 09, 2024	68.54	70.39	68.01	68.52	1,338,628	-0.05(-0.07%)
Oct 08, 2024	69.36	70.12	67.74	68.57	1,587,959	-0.68(-0.98%)
Oct 07, 2024	68.30	69.41	67.41	69.25	1,499,777	+0.89(+1.30%)
Oct 04, 2024	67.70	68.41	66.39	68.36	2,010,735	+1.95(+2.94%)
Oct 03, 2024	66.62	67.78	66.33	66.41	1,513,408	-0.49(-0.73%)
Oct 02, 2024	67.64	67.74	66.39	66.90	2,162,909	-1.14(-1.68%)
Oct 01, 2024	67.75	68.47	66.39	68.04	1,959,674	-0.08(-0.12%)
Sep 30, 2024	65.82	68.17	65.10	68.12	1,632,890	+2.16(+3.27%)
Sep 27, 2024	68.00	68.00	65.81	65.96	1,296,551	-1.98(-2.91%)
Sep 26, 2024	67.79	68.60	64.85	67.94	2,840,460	+0.17(+0.25%)
Sep 25, 2024	68.68	68.68	66.79	67.77	1,688,166	-0.96(-1.40%)
Sep 24, 2024	69.85	70.39	68.26	68.73	1,325,006	-0.91(-1.31%)
Sep 23, 2024	70.60	71.14	69.31	69.64	1,645,647	-0.45(-0.64%)
Sep 20, 2024	70.39	70.80	68.49	70.09	6,838,389	-0.74(-1.04%)
Sep 19, 2024	70.98	71.95	70.35	70.83	2,618,415	+1.62(+2.34%)
Sep 18, 2024	68.14	70.82	67.01	69.21	1,586,340	+1.22(+1.79%)
Sep 17, 2024	68.74	69.49	67.43	67.99	2,371,952	-1.49(-2.14%)
Sep 16, 2024	66.69	69.75	66.65	69.48	5,510,031	+3.94(+6.01%)
Sep 13, 2024	66.43	68.13	64.61	65.54	4,935,692	-1.85(-2.75%)
Sep 12, 2024	65.20	67.98	64.04	67.39	6,140,373	+3.27(+5.10%)
Sep 11, 2024	58.46	65.51	57.51	64.12	6,383,818	+5.74(+9.83%)
Sep 10, 2024	59.02	59.16	57.68	58.38	1,522,078	-0.41(-0.70%)
Sep 09, 2024	58.59	59.99	58.28	58.79	1,668,528	-0.32(-0.54%)
Sep 06, 2024	60.93	61.00	58.29	59.11	1,661,818	-1.80(-2.96%)
Sep 05, 2024	57.37	62.24	57.15	60.91	2,901,802	+3.78(+6.62%)
Sep 04, 2024	59.57	59.62	56.66	57.13	1,801,866	-2.88(-4.80%)
Sep 03, 2024	61.81	62.45	59.71	60.01	1,602,297	-1.68(-2.72%)
Aug 30, 2024	62.44	63.92	60.81	61.69	2,201,074	-0.57(-0.92%)
Aug 29, 2024	61.08	62.85	60.70	62.26	1,613,448	+1.11(+1.82%)
Aug 28, 2024	60.47	62.94	59.60	61.15	2,714,776	+1.26(+2.10%)
Aug 27, 2024	59.75	60.41	57.85	59.89	1,330,831	+0.05(+0.08%)
Aug 26, 2024	59.96	60.05	58.65	59.84	2,199,152	+0.14(+0.23%)
Aug 23, 2024	59.16	60.67	58.28	59.70	1,690,426	+0.64(+1.08%)
Aug 22, 2024	59.76	60.39	58.65	59.06	1,491,442	-0.62(-1.04%)
Aug 21, 2024	58.91	60.59	58.72	59.68	1,751,180	+0.86(+1.46%)
Aug 20, 2024	58.84	59.50	57.83	58.82	994,740	-0.15(-0.25%)
Aug 19, 2024	58.48	59.48	58.05	58.97	1,146,562	+0.22(+0.37%)
Aug 16, 2024	58.33	59.51	57.92	58.75	1,373,523	+0.28(+0.48%)
Aug 15, 2024	56.98	58.91	56.59	58.47	1,993,999	+2.11(+3.74%)
Aug 14, 2024	58.82	59.16	56.16	56.36	1,954,360	-2.46(-4.18%)
Aug 13, 2024	57.59	59.39	57.59	58.82	3,053,699	+1.31(+2.28%)
Aug 12, 2024	57.01	57.66	55.90	57.51	1,390,372	+0.50(+0.88%)
Aug 09, 2024	57.26	58.30	56.78	57.01	1,718,028	-0.25(-0.44%)
Aug 08, 2024	56.03	58.49	55.58	57.26	1,823,292	+1.27(+2.27%)
Aug 07, 2024	57.55	57.64	55.19	55.99	1,653,045	+0.03(+0.05%)
Aug 06, 2024	55.56	57.49	55.00	55.96	2,550,195	+0.19(+0.34%)
Aug 05, 2024	54.72	57.34	54.04	55.77	3,296,433	-1.58(-2.76%)
Aug 02, 2024	55.35	57.62	52.76	57.35	5,207,752	-0.56(-0.97%)

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.