Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	75.35	75.69	73.88	73.99	4,003,825	-1.88(-2.48%)
Nov 14, 2024	76.44	76.73	75.79	75.87	2,370,543	-0.13(-0.17%)
Nov 13, 2024	76.69	77.10	75.70	76.00	10,526,654	-0.89(-1.16%)
Nov 12, 2024	77.35	77.76	76.84	76.89	2,113,068	-0.51(-0.66%)
Nov 11, 2024	78.11	78.50	77.29	77.40	2,379,586	-0.19(-0.24%)
Nov 08, 2024	78.90	78.90	77.19	77.59	2,910,673	-1.22(-1.55%)
Nov 07, 2024	79.23	79.83	78.61	78.81	2,935,872	+0.32(+0.41%)
Nov 06, 2024	78.20	79.24	75.23	78.49	6,560,048	-0.84(-1.06%)
Nov 05, 2024	77.88	79.35	77.88	79.33	1,935,335	+1.22(+1.56%)
Nov 04, 2024	77.03	78.36	77.02	78.11	2,494,991	+1.05(+1.36%)
Nov 01, 2024	77.71	77.91	76.60	77.06	2,733,452	-0.10(-0.13%)
Oct 31, 2024	78.05	78.05	77.05	77.16	1,591,054	-1.02(-1.30%)
Oct 30, 2024	77.89	78.40	77.68	78.18	2,085,191	+0.19(+0.24%)
Oct 29, 2024	77.78	78.55	77.71	77.99	2,210,488	+0.09(+0.12%)
Oct 28, 2024	77.09	78.08	77.02	77.90	2,388,540	+0.79(+1.02%)
Oct 25, 2024	78.72	78.99	77.06	77.11	1,775,302	-1.40(-1.78%)
Oct 24, 2024	78.00	79.51	77.20	78.51	3,616,076	-0.32(-0.41%)
Oct 23, 2024	79.55	80.25	78.50	78.83	2,612,577	-0.82(-1.03%)
Oct 22, 2024	78.70	79.70	78.59	79.65	2,078,898	+0.90(+1.14%)
Oct 21, 2024	79.90	80.36	78.61	78.75	1,733,492	-1.33(-1.66%)
Oct 18, 2024	81.26	81.47	79.58	80.08	2,337,316	-1.10(-1.36%)
Oct 17, 2024	81.51	82.08	80.87	81.18	1,854,946	-0.80(-0.98%)
Oct 16, 2024	81.79	82.26	81.60	81.98	2,109,984	+0.59(+0.72%)
Oct 15, 2024	81.97	82.10	80.93	81.39	1,595,654	-0.50(-0.61%)
Oct 14, 2024	81.67	81.94	81.20	81.89	1,137,393	-0.17(-0.21%)
Oct 11, 2024	81.06	82.14	81.06	82.06	1,862,488	+0.86(+1.06%)
Oct 10, 2024	80.42	81.39	80.00	81.20	2,119,720	+0.75(+0.93%)
Oct 09, 2024	80.32	80.97	79.89	80.45	2,564,862	-0.16(-0.20%)
Oct 08, 2024	81.05	81.23	80.21	80.61	2,485,421	-0.57(-0.70%)
Oct 07, 2024	81.95	82.25	80.98	81.18	2,479,736	-1.24(-1.50%)
Oct 04, 2024	82.04	82.44	81.67	82.42	2,953,730	+0.54(+0.66%)
Oct 03, 2024	83.43	83.43	81.75	81.88	1,798,252	-1.58(-1.89%)
Oct 02, 2024	84.22	84.70	83.33	83.46	1,700,486	-0.72(-0.86%)
Oct 01, 2024	85.77	85.77	84.03	84.18	2,249,534	-1.36(-1.59%)
Sep 30, 2024	85.19	85.71	84.76	85.54	2,093,305	+0.10(+0.12%)
Sep 27, 2024	85.54	86.56	85.43	85.44	1,662,199	-0.11(-0.13%)
Sep 26, 2024	85.08	85.91	84.97	85.55	2,784,763	+0.59(+0.69%)
Sep 25, 2024	86.36	86.70	84.95	84.96	1,495,623	-1.29(-1.49%)
Sep 24, 2024	86.04	86.61	85.35	86.25	4,771,973	+0.82(+0.96%)
Sep 23, 2024	85.20	86.00	84.90	85.43	3,498,583	-0.29(-0.34%)
Sep 20, 2024	85.91	86.20	84.95	85.72	3,595,066	-1.04(-1.20%)
Sep 19, 2024	86.95	87.56	86.39	86.76	2,342,719	+0.86(+1.00%)
Sep 18, 2024	86.56	86.86	85.24	85.90	1,496,291	-0.60(-0.69%)
Sep 17, 2024	87.43	87.58	86.16	86.50	1,610,678	-0.64(-0.73%)
Sep 16, 2024	87.05	87.23	85.88	87.14	1,126,221	+0.96(+1.11%)
Sep 13, 2024	86.99	87.05	85.97	86.18	1,315,141	-0.45(-0.52%)
Sep 12, 2024	86.51	86.73	85.15	86.63	2,155,644	+0.70(+0.81%)
Sep 11, 2024	83.77	86.12	82.46	85.93	2,424,153	+2.02(+2.40%)
Sep 10, 2024	84.62	84.86	83.07	83.91	2,139,216	-0.59(-0.70%)
Sep 09, 2024	83.17	84.60	82.84	84.50	1,412,901	+1.79(+2.16%)
Sep 06, 2024	83.36	84.06	82.32	82.71	1,409,177	-0.65(-0.78%)
Sep 05, 2024	84.67	84.78	82.96	83.36	1,255,846	-0.97(-1.15%)
Sep 04, 2024	83.10	84.52	83.10	84.33	1,643,737	+1.08(+1.30%)

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.