Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	80.61	83.00	80.20	82.47	302,756	+1.42(+1.75%)
Nov 04, 2024	79.19	81.19	78.20	81.05	389,594	+1.88(+2.37%)
Nov 01, 2024	80.47	81.95	79.06	79.17	248,051	-0.59(-0.74%)
Oct 31, 2024	80.32	81.28	79.72	79.76	346,413	-0.75(-0.93%)
Oct 30, 2024	79.74	81.32	79.59	80.51	244,444	+0.67(+0.84%)
Oct 29, 2024	78.36	80.28	77.97	79.84	319,934	+1.31(+1.67%)
Oct 28, 2024	79.59	79.91	77.91	78.53	211,065	-0.25(-0.32%)
Oct 25, 2024	79.11	79.83	78.53	78.78	138,359	+0.07(+0.09%)
Oct 24, 2024	79.14	79.83	78.09	78.71	141,233	+0.04(+0.05%)
Oct 23, 2024	79.42	80.13	77.47	78.67	184,957	-1.01(-1.27%)
Oct 22, 2024	80.47	80.65	79.66	79.68	211,798	-1.09(-1.35%)
Oct 21, 2024	80.98	81.51	79.54	80.77	272,306	-0.75(-0.92%)
Oct 18, 2024	82.30	83.00	81.50	81.52	235,849	-0.33(-0.40%)
Oct 17, 2024	82.27	82.28	80.87	81.85	215,970	-0.25(-0.30%)
Oct 16, 2024	81.82	83.01	80.91	82.10	322,591	+0.77(+0.95%)
Oct 15, 2024	79.83	81.43	79.78	81.33	278,771	+1.42(+1.78%)
Oct 14, 2024	79.00	80.14	78.15	79.91	272,317	+0.82(+1.04%)
Oct 11, 2024	78.69	79.63	78.39	79.09	215,813	+0.31(+0.39%)
Oct 10, 2024	77.31	79.21	77.17	78.78	228,762	+0.37(+0.47%)
Oct 09, 2024	76.18	79.27	76.06	78.41	293,088	+2.30(+3.02%)
Oct 08, 2024	77.10	77.46	75.86	76.11	194,854	-1.08(-1.40%)
Oct 07, 2024	79.35	79.80	77.08	77.19	165,341	-2.54(-3.19%)
Oct 04, 2024	78.97	79.79	78.49	79.73	223,088	+2.09(+2.69%)
Oct 03, 2024	76.59	77.96	76.53	77.64	216,878	+0.03(+0.04%)
Oct 02, 2024	76.79	78.07	75.71	77.61	250,801	+0.73(+0.95%)
Oct 01, 2024	78.89	78.89	76.16	76.88	270,306	-2.24(-2.83%)
Sep 30, 2024	80.16	81.58	78.53	79.12	378,418	-1.36(-1.69%)
Sep 27, 2024	79.42	80.65	78.55	80.48	372,113	+1.93(+2.46%)
Sep 26, 2024	78.70	79.06	77.45	78.55	258,791	+1.03(+1.33%)
Sep 25, 2024	77.87	78.01	77.19	77.52	317,666	-0.43(-0.55%)
Sep 24, 2024	78.39	78.39	77.53	77.95	198,590	+0.15(+0.19%)
Sep 23, 2024	79.01	79.57	77.67	77.80	241,023	-1.36(-1.72%)
Sep 20, 2024	79.59	80.09	78.40	79.16	760,308	-0.09(-0.11%)
Sep 19, 2024	79.33	79.75	78.56	79.25	383,839	+1.97(+2.55%)
Sep 18, 2024	77.00	79.05	76.26	77.28	408,942	+0.40(+0.52%)
Sep 17, 2024	76.00	76.89	74.81	76.88	397,826	+1.15(+1.52%)
Sep 16, 2024	74.75	76.23	74.30	75.73	510,960	+1.00(+1.34%)
Sep 13, 2024	71.85	74.85	71.81	74.73	423,823	+3.81(+5.37%)
Sep 12, 2024	71.22	71.61	70.26	70.92	406,333	+0.11(+0.16%)
Sep 11, 2024	70.75	71.04	69.42	70.81	479,054	-0.11(-0.16%)
Sep 10, 2024	73.41	74.10	70.45	70.92	449,631	-2.43(-3.31%)
Sep 09, 2024	73.10	75.70	73.10	73.35	367,534	+0.26(+0.36%)
Sep 06, 2024	73.92	74.13	72.72	73.09	279,294	-0.66(-0.89%)
Sep 05, 2024	74.69	75.24	73.31	73.75	217,628	-1.22(-1.63%)
Sep 04, 2024	74.38	75.58	73.32	74.97	285,251	+0.16(+0.21%)

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.