Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	85.85	88.78	84.87	85.94	606,013	-1.16(-1.33%)
Oct 29, 2024	84.29	87.91	84.00	87.10	853,219	+1.66(+1.94%)
Oct 28, 2024	82.94	86.19	82.62	85.44	917,666	+3.08(+3.74%)
Oct 25, 2024	84.75	85.70	81.52	82.36	664,994	-1.21(-1.45%)
Oct 24, 2024	79.90	83.75	79.21	83.57	1,056,441	+5.02(+6.39%)
Oct 23, 2024	78.98	80.73	76.79	78.55	426,991	-1.10(-1.38%)
Oct 22, 2024	79.66	80.21	77.61	79.65	494,931	+0.18(+0.23%)
Oct 21, 2024	80.63	81.30	78.41	79.47	565,433	-1.58(-1.95%)
Oct 18, 2024	81.11	82.51	79.83	81.05	583,252	+0.79(+0.98%)
Oct 17, 2024	81.43	82.33	78.75	80.26	660,361	-1.87(-2.28%)
Oct 16, 2024	78.81	82.97	76.72	82.13	1,075,311	+4.66(+6.02%)
Oct 15, 2024	80.84	81.17	77.33	77.47	1,330,136	-3.46(-4.28%)
Oct 14, 2024	82.47	83.17	80.45	80.93	654,745	-2.11(-2.54%)
Oct 11, 2024	83.77	84.40	80.53	83.04	793,375	-1.36(-1.61%)
Oct 10, 2024	86.81	86.81	83.16	84.40	748,683	-3.25(-3.71%)
Oct 09, 2024	87.81	89.71	86.93	87.65	444,401	-0.11(-0.13%)
Oct 08, 2024	87.96	88.76	86.25	87.76	304,990	-1.27(-1.43%)
Oct 07, 2024	87.29	89.48	86.73	89.03	416,883	+0.68(+0.77%)
Oct 04, 2024	86.71	89.50	85.88	88.35	523,538	+4.49(+5.35%)
Oct 03, 2024	85.55	86.11	82.93	83.86	361,132	-2.81(-3.24%)
Oct 02, 2024	84.84	88.64	83.59	86.67	461,756	+0.82(+0.96%)
Oct 01, 2024	87.50	87.50	84.36	85.85	474,268	-1.74(-1.99%)
Sep 30, 2024	86.62	88.54	86.39	87.59	386,626	+0.00(+0.00%)
Sep 27, 2024	87.12	89.88	85.78	87.59	815,845	+1.97(+2.30%)
Sep 26, 2024	84.89	87.67	84.56	85.62	655,785	+3.27(+3.97%)
Sep 25, 2024	86.73	86.80	82.21	82.35	679,486	-4.81(-5.52%)
Sep 24, 2024	88.54	90.82	86.74	87.16	417,640	+0.63(+0.73%)
Sep 23, 2024	86.89	87.92	85.57	86.53	448,866	+0.63(+0.73%)
Sep 20, 2024	86.41	87.40	85.39	85.90	838,496	-1.33(-1.52%)
Sep 19, 2024	88.04	89.11	85.59	87.23	681,599	+2.15(+2.53%)
Sep 18, 2024	83.09	89.90	83.09	85.08	1,061,400	+1.99(+2.39%)
Sep 17, 2024	81.33	83.22	79.60	83.09	759,370	+3.96(+5.00%)
Sep 16, 2024	76.85	81.91	76.42	79.13	754,490	+2.77(+3.63%)
Sep 13, 2024	72.17	76.72	70.92	76.36	664,217	+6.09(+8.67%)
Sep 12, 2024	69.69	70.80	67.65	70.27	460,371	+1.16(+1.68%)
Sep 11, 2024	67.29	69.30	66.06	69.11	644,340	+1.68(+2.49%)
Sep 10, 2024	69.22	69.22	65.73	67.43	749,681	-2.26(-3.24%)
Sep 09, 2024	69.24	70.34	66.00	69.69	852,524	+0.53(+0.77%)
Sep 06, 2024	71.47	72.35	68.76	69.16	587,238	-2.03(-2.85%)
Sep 05, 2024	74.63	75.17	71.10	71.19	835,239	-3.33(-4.47%)
Sep 04, 2024	75.00	78.55	74.41	74.52	743,249	-0.79(-1.05%)
Sep 03, 2024	80.40	80.98	75.15	75.31	972,455	-6.68(-8.15%)
Aug 30, 2024	83.45	83.69	81.48	81.99	322,255	-0.65(-0.79%)
Aug 29, 2024	82.01	83.77	81.33	82.64	324,664	+1.31(+1.61%)
Aug 28, 2024	85.50	86.57	81.26	81.33	675,349	-4.91(-5.69%)
Aug 27, 2024	87.60	87.77	85.32	86.24	526,555	-2.79(-3.13%)
Aug 26, 2024	88.98	90.11	87.85	89.03	367,578	+1.11(+1.26%)
Aug 23, 2024	86.17	89.28	85.09	87.92	446,204	+3.03(+3.57%)
Aug 22, 2024	90.69	91.04	84.50	84.89	432,226	-6.35(-6.96%)
Aug 21, 2024	90.00	91.65	88.64	91.24	278,918	+2.26(+2.54%)
Aug 20, 2024	88.89	90.17	87.56	88.98	179,381	+0.09(+0.10%)
Aug 19, 2024	88.08	90.19	87.52	88.89	297,550	+1.39(+1.59%)
Aug 16, 2024	87.35	88.55	86.69	87.50	230,256	-0.23(-0.26%)
Aug 15, 2024	87.11	89.56	86.76	87.73	335,254	+3.41(+4.04%)
Aug 14, 2024	85.27	85.53	82.90	84.32	447,037	-0.31(-0.37%)
Aug 13, 2024	83.64	85.12	82.35	84.63	396,357	+1.52(+1.83%)
Aug 12, 2024	86.41	86.49	82.25	83.11	695,261	-3.85(-4.43%)
Aug 09, 2024	88.10	88.56	84.93	86.96	454,982	-2.33(-2.61%)
Aug 08, 2024	88.33	91.74	88.20	89.29	1,496,555	+2.36(+2.71%)
Aug 07, 2024	88.08	90.38	84.74	86.93	1,790,058	+0.66(+0.77%)
Aug 06, 2024	87.00	89.78	83.32	86.27	1,355,707	+2.31(+2.75%)
Aug 05, 2024	79.99	86.75	79.03	83.96	1,253,508	-0.48(-0.57%)
Aug 02, 2024	92.11	92.11	84.36	84.44	1,137,943	-10.06(-10.65%)

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.