Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	80.95	81.85	80.42	80.66	1,326,394	-0.11(-0.14%)
Nov 21, 2024	80.00	81.68	79.64	80.77	792,409	+1.21(+1.52%)
Nov 20, 2024	78.88	79.74	78.72	79.56	731,630	+0.14(+0.18%)
Nov 19, 2024	77.88	79.76	77.59	79.42	820,061	+1.01(+1.29%)
Nov 18, 2024	78.34	78.82	77.28	78.41	1,066,330	-0.12(-0.15%)
Nov 15, 2024	79.16	79.16	77.48	78.53	1,379,695	-0.94(-1.18%)
Nov 14, 2024	79.91	80.96	79.37	79.47	1,273,787	+0.08(+0.10%)
Nov 13, 2024	80.23	80.70	78.87	79.39	1,128,417	+0.36(+0.46%)
Nov 12, 2024	81.33	82.10	78.89	79.03	1,112,113	-2.93(-3.57%)
Nov 11, 2024	83.32	83.48	81.56	81.96	962,439	-0.94(-1.13%)
Nov 08, 2024	82.74	83.13	82.03	82.90	1,280,050	+0.28(+0.34%)
Nov 07, 2024	80.26	82.87	80.21	82.62	2,028,820	+1.67(+2.06%)
Nov 06, 2024	82.84	83.95	78.27	80.95	2,451,357	-0.43(-0.53%)
Nov 05, 2024	79.83	81.85	79.70	81.38	899,545	+1.05(+1.31%)
Nov 04, 2024	79.02	80.88	78.99	80.33	872,958	+1.17(+1.48%)
Nov 01, 2024	81.52	81.91	78.70	79.16	1,595,614	-1.40(-1.74%)
Oct 31, 2024	81.63	82.30	80.50	80.56	1,890,013	-2.19(-2.65%)
Oct 30, 2024	85.32	85.78	81.75	82.75	2,179,907	-3.44(-3.99%)
Oct 29, 2024	87.52	88.10	86.06	86.19	1,311,285	-1.20(-1.37%)
Oct 28, 2024	87.89	88.72	87.35	87.39	977,778	+0.40(+0.46%)
Oct 25, 2024	88.00	88.11	86.69	86.99	990,175	-0.61(-0.70%)
Oct 24, 2024	87.12	87.88	86.61	87.60	922,294	+0.64(+0.74%)
Oct 23, 2024	87.52	88.56	86.38	86.96	1,244,132	+0.14(+0.16%)
Oct 22, 2024	86.68	87.62	86.32	86.82	765,890	-0.11(-0.13%)
Oct 21, 2024	89.39	89.75	86.83	86.93	1,303,027	-2.79(-3.11%)
Oct 18, 2024	89.01	90.11	88.08	89.72	1,058,557	+0.80(+0.90%)
Oct 17, 2024	87.04	89.12	86.71	88.92	972,140	+1.52(+1.74%)
Oct 16, 2024	87.00	87.79	86.90	87.40	907,896	+0.92(+1.06%)
Oct 15, 2024	84.83	87.65	84.81	86.48	1,537,134	+2.09(+2.48%)
Oct 14, 2024	82.80	84.63	82.31	84.39	763,239	+1.42(+1.71%)
Oct 11, 2024	82.49	83.21	82.36	82.97	863,391	+0.74(+0.90%)
Oct 10, 2024	82.35	83.41	81.39	82.23	1,336,281	-0.17(-0.21%)
Oct 09, 2024	81.14	82.65	80.83	82.40	1,339,601	+1.48(+1.83%)
Oct 08, 2024	80.09	81.18	79.67	80.92	1,190,261	+1.02(+1.28%)
Oct 07, 2024	80.21	80.21	79.17	79.90	905,864	-0.84(-1.04%)
Oct 04, 2024	80.14	81.29	79.63	80.74	950,786	+0.92(+1.15%)
Oct 03, 2024	79.79	79.87	78.95	79.82	750,994	-0.32(-0.40%)
Oct 02, 2024	79.01	80.28	78.88	80.14	631,726	+0.46(+0.58%)
Oct 01, 2024	80.41	80.41	78.77	79.68	640,946	-0.78(-0.97%)
Sep 30, 2024	79.59	80.83	79.31	80.46	1,212,828	+0.67(+0.84%)
Sep 27, 2024	80.22	80.47	78.93	79.79	953,670	+0.50(+0.64%)
Sep 26, 2024	80.80	80.85	78.88	79.29	1,065,589	-0.53(-0.67%)
Sep 25, 2024	81.64	81.91	79.33	79.82	1,119,228	-1.67(-2.05%)
Sep 24, 2024	81.02	81.98	80.70	81.49	741,040	+0.32(+0.39%)
Sep 23, 2024	80.56	81.21	80.13	81.17	902,469	+1.14(+1.42%)
Sep 20, 2024	80.86	81.09	79.82	80.04	2,484,011	-1.27(-1.57%)
Sep 19, 2024	82.13	82.83	80.79	81.31	1,715,792	+1.01(+1.25%)
Sep 18, 2024	79.93	82.37	79.42	80.30	1,453,897	+0.87(+1.09%)
Sep 17, 2024	80.66	81.42	79.16	79.43	1,317,554	-1.08(-1.34%)
Sep 16, 2024	79.28	80.75	78.35	80.51	1,029,343	+1.42(+1.80%)
Sep 13, 2024	78.57	79.60	78.21	79.09	1,224,393	+1.43(+1.84%)
Sep 12, 2024	75.57	78.14	75.39	77.66	1,452,874	+2.29(+3.04%)
Sep 11, 2024	72.92	75.44	72.34	75.36	1,348,858	+1.76(+2.39%)
Sep 10, 2024	73.62	73.83	72.18	73.61	947,752	+0.21(+0.28%)
Sep 09, 2024	73.61	73.72	72.58	73.40	1,158,569	-0.26(-0.35%)
Sep 06, 2024	73.96	74.27	72.97	73.66	1,055,660	-0.10(-0.13%)
Sep 05, 2024	74.17	74.80	73.62	73.75	1,019,247	+0.23(+0.31%)
Sep 04, 2024	73.53	74.55	73.06	73.53	854,952	+0.11(+0.15%)

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.