Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	77.99	78.55	77.11	77.19	6,566,384	-0.87(-1.11%)
Nov 01, 2024	77.05	78.13	76.96	78.06	9,623,732	+0.93(+1.21%)
Oct 31, 2024	76.20	77.34	75.20	77.13	13,986,639	+0.68(+0.89%)
Oct 30, 2024	78.00	78.11	76.42	76.45	15,684,922	-1.95(-2.49%)
Oct 29, 2024	78.88	79.47	78.20	78.40	7,240,453	-0.51(-0.65%)
Oct 28, 2024	79.32	79.64	78.82	78.91	6,616,410	+0.06(+0.08%)
Oct 25, 2024	79.22	79.58	78.52	78.85	9,385,399	-0.19(-0.24%)
Oct 24, 2024	80.50	80.80	79.03	79.04	7,421,587	-1.01(-1.26%)
Oct 23, 2024	81.00	81.04	79.79	80.05	7,248,715	-1.37(-1.68%)
Oct 22, 2024	81.35	82.42	81.23	81.42	7,306,280	-0.06(-0.07%)
Oct 21, 2024	82.85	83.09	81.44	81.48	7,543,844	-1.44(-1.74%)
Oct 18, 2024	83.78	83.95	82.63	82.92	7,289,789	-0.48(-0.58%)
Oct 17, 2024	84.11	84.76	83.38	83.40	9,203,019	-0.54(-0.64%)
Oct 16, 2024	82.14	84.09	82.05	83.94	11,214,410	+1.82(+2.22%)
Oct 15, 2024	81.05	82.72	81.05	82.12	11,803,818	+0.52(+0.64%)
Oct 14, 2024	82.00	82.04	80.80	81.60	8,176,626	-0.55(-0.67%)
Oct 11, 2024	82.04	82.27	81.18	82.15	10,171,839	+0.05(+0.06%)
Oct 10, 2024	83.40	83.45	82.03	82.10	8,368,777	-0.35(-0.42%)
Oct 09, 2024	81.14	82.92	81.07	82.45	11,748,644	+1.68(+2.08%)
Oct 08, 2024	80.75	81.42	79.93	80.77	10,575,733	-0.06(-0.07%)
Oct 07, 2024	82.14	82.47	80.09	80.83	12,763,711	-1.42(-1.73%)
Oct 04, 2024	82.63	83.54	82.10	82.25	10,318,642	+0.15(+0.18%)
Oct 03, 2024	82.40	83.78	81.98	82.10	18,132,108	-1.00(-1.20%)
Oct 02, 2024	82.89	85.23	81.77	83.10	33,198,028	-6.03(-6.77%)
Oct 01, 2024	88.00	89.64	87.71	89.13	20,460,888	+0.73(+0.83%)
Sep 30, 2024	89.70	89.70	87.72	88.40	12,032,708	-1.04(-1.16%)
Sep 27, 2024	89.45	90.26	89.21	89.44	9,181,031	+0.05(+0.06%)
Sep 26, 2024	89.92	90.62	89.05	89.39	13,589,280	+1.39(+1.58%)
Sep 25, 2024	87.85	88.09	87.24	88.00	12,391,946	+0.54(+0.62%)
Sep 24, 2024	87.44	88.28	86.66	87.46	21,121,584	+1.26(+1.46%)
Sep 23, 2024	85.40	86.53	85.05	86.20	17,708,848	-0.32(-0.37%)
Sep 20, 2024	87.87	88.00	84.81	86.52	52,390,372	+5.54(+6.84%)
Sep 19, 2024	82.60	83.12	80.47	80.98	14,953,813	+0.08(+0.10%)
Sep 18, 2024	80.66	81.75	80.23	80.90	7,638,354	+0.26(+0.32%)
Sep 17, 2024	80.01	80.98	79.86	80.64	7,580,079	+0.84(+1.05%)
Sep 16, 2024	79.33	79.99	78.69	79.80	9,547,871	+0.79(+1.00%)
Sep 13, 2024	78.30	79.49	78.11	79.01	5,864,154	+0.61(+0.78%)
Sep 12, 2024	78.23	79.06	77.53	78.40	7,183,727	+0.00(+0.00%)
Sep 11, 2024	78.00	78.59	76.74	78.40	8,264,433	+0.31(+0.40%)
Sep 10, 2024	79.56	79.56	77.55	78.09	9,744,152	-1.40(-1.76%)
Sep 09, 2024	80.75	81.58	79.02	79.49	8,005,508	-1.14(-1.41%)
Sep 06, 2024	80.88	81.88	80.35	80.63	8,512,216	-0.20(-0.25%)
Sep 05, 2024	81.13	81.24	80.21	80.83	7,596,040	-0.19(-0.23%)
Sep 04, 2024	80.10	81.09	79.67	81.02	12,837,027	-0.30(-0.37%)

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.