Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	77.12	77.63	76.37	76.45	262,171	-0.20(-0.26%)
Oct 31, 2024	78.16	79.14	76.52	76.65	251,890	-1.80(-2.29%)
Oct 30, 2024	77.28	79.14	77.28	78.45	268,537	+0.98(+1.27%)
Oct 29, 2024	75.32	77.56	74.89	77.47	207,449	+1.80(+2.38%)
Oct 28, 2024	75.50	76.14	75.34	75.67	153,615	+0.50(+0.67%)
Oct 25, 2024	75.95	76.30	75.13	75.17	151,801	-0.68(-0.90%)
Oct 24, 2024	76.59	76.93	75.70	75.85	125,858	-0.62(-0.81%)
Oct 23, 2024	75.18	76.81	75.07	76.47	132,637	+1.16(+1.54%)
Oct 22, 2024	74.61	75.32	74.57	75.31	153,231	+0.61(+0.82%)
Oct 21, 2024	76.51	77.23	74.38	74.70	222,764	-1.86(-2.43%)
Oct 18, 2024	76.85	77.27	76.38	76.56	221,323	+0.02(+0.03%)
Oct 17, 2024	77.86	77.95	76.42	76.54	263,229	-1.57(-2.01%)
Oct 16, 2024	77.34	78.92	77.10	78.11	304,856	+1.05(+1.36%)
Oct 15, 2024	76.07	77.91	76.05	77.06	326,266	+0.65(+0.85%)
Oct 14, 2024	77.95	77.95	76.33	76.41	422,578	-1.56(-2.00%)
Oct 11, 2024	78.45	79.39	77.65	77.97	467,343	-0.67(-0.85%)
Oct 10, 2024	81.38	81.93	78.39	78.64	406,927	-2.93(-3.59%)
Oct 09, 2024	81.26	81.65	80.80	81.57	160,602	+0.46(+0.57%)
Oct 08, 2024	81.10	81.47	80.25	81.11	176,755	+0.29(+0.36%)
Oct 07, 2024	80.76	81.06	79.75	80.82	308,241	-0.52(-0.64%)
Oct 04, 2024	81.48	81.75	80.62	81.34	215,839	-0.22(-0.27%)
Oct 03, 2024	82.32	82.32	80.92	81.56	225,325	-0.83(-1.01%)
Oct 02, 2024	82.40	82.86	81.82	82.39	257,197	-0.62(-0.75%)
Oct 01, 2024	83.22	84.02	82.84	83.01	180,657	-1.05(-1.25%)
Sep 30, 2024	82.83	84.16	82.76	84.06	380,155	+1.07(+1.29%)
Sep 27, 2024	83.56	84.02	82.47	82.99	193,756	-0.15(-0.18%)
Sep 26, 2024	84.02	84.30	82.53	83.14	205,602	-0.61(-0.73%)
Sep 25, 2024	83.31	84.77	82.64	83.75	208,262	+0.83(+1.00%)
Sep 24, 2024	83.38	83.97	82.90	82.92	358,820	-0.88(-1.05%)
Sep 23, 2024	82.92	84.09	82.92	83.80	187,476	+1.49(+1.81%)
Sep 20, 2024	82.23	83.41	81.68	82.31	644,974	-0.14(-0.17%)
Sep 19, 2024	85.06	85.06	82.29	82.45	291,662	-1.79(-2.13%)
Sep 18, 2024	83.63	84.97	83.06	84.24	228,997	+0.41(+0.48%)
Sep 17, 2024	84.19	84.68	83.27	83.83	143,439	-0.33(-0.39%)
Sep 16, 2024	84.50	85.21	83.42	84.16	144,026	+0.02(+0.02%)
Sep 13, 2024	83.34	84.30	82.72	84.14	173,991	+1.14(+1.37%)
Sep 12, 2024	82.28	83.01	81.71	83.00	124,469	+1.05(+1.28%)
Sep 11, 2024	81.94	82.07	81.22	81.95	155,654	-0.75(-0.91%)
Sep 10, 2024	81.83	83.03	81.83	82.70	238,548	+1.03(+1.26%)
Sep 09, 2024	81.52	81.84	81.03	81.68	103,037	+0.25(+0.30%)
Sep 06, 2024	81.97	82.33	80.12	81.43	308,444	-0.20(-0.24%)
Sep 05, 2024	81.78	82.50	81.09	81.63	178,050	+0.41(+0.50%)
Sep 04, 2024	79.52	81.91	79.40	81.22	350,591	+2.04(+2.57%)

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.