Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	80.74	80.74	79.78	80.11	24,949	-1.61(-1.97%)
Nov 14, 2024	82.71	82.71	81.72	81.72	53,232	-1.00(-1.21%)
Nov 13, 2024	83.02	83.19	82.72	82.72	10,996	-0.22(-0.27%)
Nov 12, 2024	83.47	83.51	82.50	82.94	14,217	-0.53(-0.63%)
Nov 11, 2024	83.62	83.62	82.97	83.47	20,888	+0.36(+0.43%)
Nov 08, 2024	82.86	83.22	82.76	83.11	52,158	-0.41(-0.49%)
Nov 07, 2024	82.52	83.52	82.52	83.52	25,501	+1.72(+2.10%)
Nov 06, 2024	80.95	81.80	80.63	81.80	101,912	+2.45(+3.09%)
Nov 05, 2024	79.05	79.38	79.05	79.35	5,862	+1.55(+1.99%)
Nov 04, 2024	78.08	78.12	77.80	77.80	6,936	-0.25(-0.32%)
Nov 01, 2024	78.03	78.43	78.03	78.05	13,255	+0.56(+0.72%)
Oct 31, 2024	77.71	77.71	77.27	77.49	10,502	-1.91(-2.41%)
Oct 30, 2024	79.42	79.77	79.32	79.40	9,834	-0.55(-0.69%)
Oct 29, 2024	79.53	80.08	79.53	79.95	41,209	+0.59(+0.75%)
Oct 28, 2024	81.62	81.62	79.33	79.36	17,638	+0.12(+0.15%)
Oct 25, 2024	79.98	79.98	79.09	79.24	5,834	+0.37(+0.47%)
Oct 24, 2024	79.14	79.14	78.83	78.87	21,327	-0.02(-0.03%)
Oct 23, 2024	79.07	79.12	78.04	78.89	5,866	-1.10(-1.38%)
Oct 22, 2024	79.35	79.99	79.35	79.99	23,519	-0.02(-0.02%)
Oct 21, 2024	80.08	80.26	79.62	80.01	22,386	-0.60(-0.74%)
Oct 18, 2024	80.13	80.61	80.11	80.61	35,041	+0.65(+0.81%)
Oct 17, 2024	80.71	80.71	79.67	79.96	34,657	+0.39(+0.49%)
Oct 16, 2024	79.26	79.57	79.07	79.57	8,825	+0.38(+0.48%)
Oct 15, 2024	80.87	80.87	79.03	79.19	12,521	-1.66(-2.05%)
Oct 14, 2024	80.59	80.95	80.59	80.85	6,908	+0.51(+0.63%)
Oct 11, 2024	79.30	80.36	79.30	80.34	17,843	+0.75(+0.94%)
Oct 10, 2024	79.25	79.63	79.25	79.59	11,175	-0.29(-0.36%)
Oct 09, 2024	78.77	79.88	78.77	79.88	6,616	+1.02(+1.29%)
Oct 08, 2024	78.46	78.94	78.30	78.86	37,021	+0.33(+0.42%)
Oct 07, 2024	78.57	78.72	78.01	78.53	7,381	-0.48(-0.61%)
Oct 04, 2024	78.78	79.01	78.33	79.01	17,336	+0.78(+1.00%)
Oct 03, 2024	77.55	78.23	77.55	78.23	8,006	+0.32(+0.41%)
Oct 02, 2024	77.25	78.01	77.18	77.91	21,970	+0.10(+0.13%)
Oct 01, 2024	77.88	77.88	77.06	77.81	8,787	-0.50(-0.63%)
Sep 30, 2024	77.88	78.47	77.83	78.31	54,951	+0.03(+0.03%)
Sep 27, 2024	79.29	79.29	78.15	78.28	25,832	-0.76(-0.96%)
Sep 26, 2024	79.55	79.55	78.49	79.04	4,900	+0.99(+1.26%)
Sep 25, 2024	78.09	78.28	78.05	78.05	5,791	-0.32(-0.41%)
Sep 24, 2024	77.90	78.37	77.38	78.37	8,198	+0.84(+1.08%)
Sep 23, 2024	77.80	77.80	77.53	77.53	3,348	+0.21(+0.27%)
Sep 20, 2024	77.34	77.40	77.02	77.32	3,181	-0.59(-0.76%)
Sep 19, 2024	77.24	77.91	76.84	77.91	23,953	+2.55(+3.39%)
Sep 18, 2024	75.69	76.48	75.28	75.36	26,614	-0.30(-0.40%)
Sep 17, 2024	76.00	76.16	75.38	75.66	17,689	-0.09(-0.13%)
Sep 16, 2024	75.52	75.75	75.19	75.75	13,328	+0.06(+0.08%)
Sep 13, 2024	75.31	75.81	75.31	75.69	9,713	+0.53(+0.70%)
Sep 12, 2024	74.60	75.24	74.49	75.17	25,832	+0.51(+0.68%)
Sep 11, 2024	73.04	74.66	72.30	74.66	13,842	+1.65(+2.26%)
Sep 10, 2024	72.89	73.01	72.37	73.01	9,025	+0.49(+0.68%)
Sep 09, 2024	72.42	72.60	72.38	72.52	27,543	+1.02(+1.42%)
Sep 06, 2024	73.46	73.46	71.38	71.50	7,935	-1.98(-2.69%)
Sep 05, 2024	73.32	73.73	73.16	73.48	63,490	-0.24(-0.33%)
Sep 04, 2024	73.17	73.93	73.11	73.72	13,846	+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.