Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	81.58	83.44	80.68	82.68	416,070	+1.21(+1.49%)
Nov 21, 2024	82.16	82.16	80.50	81.47	393,229	-0.03(-0.04%)
Nov 20, 2024	81.04	81.50	79.93	81.50	325,612	+0.96(+1.19%)
Nov 19, 2024	80.91	80.99	79.38	80.54	325,989	-0.49(-0.60%)
Nov 18, 2024	78.57	81.81	78.04	81.03	596,043	+3.00(+3.84%)
Nov 15, 2024	77.89	79.32	77.21	78.03	412,006	+0.75(+0.97%)
Nov 14, 2024	76.90	77.66	75.92	77.28	163,092	+0.90(+1.18%)
Nov 13, 2024	76.00	76.67	75.43	76.38	222,594	+0.90(+1.19%)
Nov 12, 2024	75.19	75.84	74.05	75.48	243,835	+0.68(+0.91%)
Nov 11, 2024	74.31	75.21	73.00	74.80	274,170	+0.50(+0.67%)
Nov 08, 2024	74.75	75.50	73.20	74.30	209,398	-0.24(-0.32%)
Nov 07, 2024	76.03	76.03	73.51	74.54	664,190	-2.01(-2.63%)
Nov 06, 2024	74.85	77.21	73.81	76.55	539,291	+2.20(+2.96%)
Nov 05, 2024	74.16	74.54	73.22	74.35	92,714	+0.76(+1.03%)
Nov 04, 2024	73.32	74.59	72.90	73.59	90,900	+0.69(+0.95%)
Nov 01, 2024	73.53	74.59	72.73	72.90	398,636	-0.01(-0.01%)
Oct 31, 2024	72.48	73.20	71.76	72.91	168,702	+0.28(+0.39%)
Oct 30, 2024	72.83	73.64	72.01	72.63	140,757	-0.71(-0.97%)
Oct 29, 2024	74.17	74.77	73.11	73.34	109,516	-0.83(-1.12%)
Oct 28, 2024	74.14	75.00	73.84	74.17	150,411	+0.25(+0.34%)
Oct 25, 2024	73.53	74.22	72.76	73.92	174,588	+0.81(+1.11%)
Oct 24, 2024	70.90	73.20	70.90	73.11	247,251	+2.33(+3.29%)
Oct 23, 2024	71.35	71.50	70.06	70.78	112,950	-0.89(-1.24%)
Oct 22, 2024	71.80	72.25	71.38	71.67	90,660	-0.18(-0.25%)
Oct 21, 2024	71.31	71.98	71.00	71.85	87,111	+0.14(+0.20%)
Oct 18, 2024	71.37	71.71	70.50	71.71	111,612	+0.91(+1.29%)
Oct 17, 2024	70.22	71.20	70.00	70.80	69,759	+0.60(+0.85%)
Oct 16, 2024	71.35	71.64	69.95	70.20	59,415	-0.81(-1.14%)
Oct 15, 2024	70.69	71.15	70.00	71.01	128,316	-0.10(-0.14%)
Oct 14, 2024	71.29	72.17	70.58	71.11	183,797	-0.33(-0.46%)
Oct 11, 2024	70.12	71.57	69.89	71.44	143,068	+1.19(+1.69%)
Oct 10, 2024	69.27	70.42	68.56	70.25	94,928	+1.08(+1.56%)
Oct 09, 2024	66.87	69.20	66.85	69.17	192,063	+2.05(+3.05%)
Oct 08, 2024	66.29	67.12	65.90	67.12	89,877	+0.96(+1.45%)
Oct 07, 2024	67.48	67.48	65.80	66.16	203,525	-1.01(-1.50%)
Oct 04, 2024	67.48	67.48	66.86	67.17	103,129	+0.10(+0.15%)
Oct 03, 2024	65.50	67.07	65.45	67.07	92,656	+0.78(+1.18%)
Oct 02, 2024	67.43	67.43	66.05	66.29	70,859	-0.84(-1.25%)
Oct 01, 2024	66.50	67.48	65.73	67.13	87,793	+0.83(+1.25%)
Sep 30, 2024	67.32	67.49	65.81	66.30	141,729	-1.32(-1.95%)
Sep 27, 2024	68.19	68.46	67.27	67.62	147,685	-0.30(-0.44%)
Sep 26, 2024	69.15	69.15	67.76	67.92	139,755	-0.09(-0.13%)
Sep 25, 2024	68.53	69.58	67.90	68.01	159,050	-0.77(-1.12%)
Sep 24, 2024	69.58	69.58	68.48	68.78	75,124	+0.15(+0.22%)
Sep 23, 2024	69.82	69.82	68.22	68.63	133,140	-0.76(-1.10%)
Sep 20, 2024	70.10	70.16	68.94	69.39	193,071	-0.76(-1.08%)
Sep 19, 2024	69.66	70.58	69.47	70.15	387,239	+1.38(+2.01%)
Sep 18, 2024	68.30	69.57	67.60	68.77	224,798	+0.51(+0.75%)
Sep 17, 2024	68.68	68.82	67.57	68.26	119,877	-0.24(-0.35%)
Sep 16, 2024	68.91	69.70	68.49	68.50	191,087	-0.03(-0.04%)
Sep 13, 2024	68.14	68.60	67.64	68.53	88,671	+0.60(+0.88%)
Sep 12, 2024	66.54	67.93	66.42	67.93	259,803	+1.73(+2.61%)
Sep 11, 2024	64.59	66.80	64.40	66.20	208,709	+1.46(+2.26%)
Sep 10, 2024	65.62	65.74	63.64	64.74	119,756	-0.95(-1.45%)
Sep 09, 2024	65.22	66.09	64.98	65.69	119,601	+0.97(+1.50%)
Sep 06, 2024	66.06	66.15	64.29	64.72	144,661	-1.21(-1.84%)
Sep 05, 2024	65.77	66.62	65.50	65.93	560,583	+0.32(+0.49%)
Sep 04, 2024	63.56	65.88	63.53	65.61	246,678	+1.81(+2.84%)

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.