Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	96.05	97.32	94.91	96.56	7,615,323	-1.34(-1.36%)
Nov 07, 2024	94.00	98.32	93.51	97.90	14,387,234	+6.21(+6.77%)
Nov 06, 2024	91.00	91.98	90.50	91.69	8,813,113	+1.47(+1.63%)
Nov 05, 2024	89.64	90.39	89.01	90.22	3,958,528	+0.38(+0.42%)
Nov 04, 2024	89.49	90.71	89.37	89.84	6,123,687	+0.33(+0.37%)
Nov 01, 2024	88.31	89.57	88.19	89.51	6,485,876	+0.69(+0.78%)
Oct 31, 2024	87.94	89.28	87.74	88.82	5,894,589	+0.53(+0.60%)
Oct 30, 2024	87.90	88.37	87.48	88.29	5,845,543	+0.21(+0.24%)
Oct 29, 2024	88.38	88.52	86.81	88.08	6,655,970	-0.68(-0.77%)
Oct 28, 2024	89.24	89.42	88.52	88.76	5,961,749	-0.24(-0.27%)
Oct 25, 2024	89.45	89.74	88.45	89.00	5,735,007	+0.22(+0.25%)
Oct 24, 2024	87.72	89.22	87.61	88.78	7,183,591	+1.55(+1.78%)
Oct 23, 2024	88.15	88.39	87.14	87.23	4,373,383	-0.93(-1.05%)
Oct 22, 2024	85.68	88.36	85.60	88.16	6,302,282	+1.87(+2.17%)
Oct 21, 2024	86.64	87.27	85.92	86.29	4,451,156	-0.43(-0.50%)
Oct 18, 2024	86.79	87.17	86.01	86.72	4,365,084	-0.64(-0.73%)
Oct 17, 2024	86.92	87.65	86.59	87.36	4,287,690	+0.61(+0.70%)
Oct 16, 2024	85.83	86.82	85.83	86.75	3,181,243	+0.93(+1.08%)
Oct 15, 2024	85.18	86.64	84.80	85.82	5,132,702	+0.77(+0.91%)
Oct 14, 2024	84.92	85.34	84.34	85.05	3,493,147	+0.10(+0.12%)
Oct 11, 2024	84.86	84.97	84.17	84.95	3,982,328	+0.28(+0.33%)
Oct 10, 2024	85.83	85.94	84.59	84.67	3,814,832	-1.47(-1.71%)
Oct 09, 2024	85.18	86.84	85.06	86.14	6,181,054	+0.93(+1.09%)
Oct 08, 2024	84.52	85.39	84.32	85.21	4,593,136	+0.78(+0.92%)
Oct 07, 2024	85.05	85.66	84.34	84.43	4,691,542	-0.16(-0.19%)
Oct 04, 2024	84.34	84.96	83.98	84.59	4,054,307	+0.42(+0.50%)
Oct 03, 2024	84.25	84.93	84.01	84.17	4,085,609	-0.57(-0.67%)
Oct 02, 2024	83.33	85.42	83.10	84.74	6,042,368	+0.80(+0.95%)
Oct 01, 2024	83.82	83.98	82.82	83.94	6,618,888	+0.10(+0.12%)
Sep 30, 2024	83.15	84.25	83.14	83.84	5,116,137	+0.23(+0.28%)
Sep 27, 2024	83.23	84.33	83.04	83.61	5,457,064	+0.57(+0.69%)
Sep 26, 2024	82.02	83.12	81.83	83.04	5,653,603	+0.83(+1.01%)
Sep 25, 2024	83.93	83.99	82.15	82.21	8,375,360	-1.58(-1.89%)
Sep 24, 2024	83.79	84.28	83.34	83.79	7,985,128	-0.20(-0.24%)
Sep 23, 2024	84.25	84.46	83.48	83.99	6,474,399	+0.05(+0.06%)
Sep 20, 2024	83.26	83.99	82.75	83.94	24,925,978	+0.04(+0.05%)
Sep 19, 2024	84.39	84.65	83.42	83.90	8,798,194	+0.01(+0.01%)
Sep 18, 2024	83.37	84.52	82.76	83.89	9,200,923	+0.84(+1.01%)
Sep 17, 2024	83.06	83.33	82.38	83.05	7,078,028	-0.11(-0.13%)
Sep 16, 2024	83.00	83.58	82.52	83.16	7,844,817	+0.35(+0.42%)
Sep 13, 2024	81.95	83.17	81.57	82.81	6,530,282	+0.42(+0.51%)
Sep 12, 2024	82.25	84.10	81.22	82.39	11,556,588	+2.20(+2.74%)
Sep 11, 2024	80.39	80.45	78.90	80.19	6,202,226	-0.50(-0.61%)
Sep 10, 2024	78.44	80.80	78.00	80.69	6,933,018	+2.25(+2.87%)
Sep 09, 2024	77.67	79.46	77.63	78.44	5,623,517	+0.45(+0.57%)
Sep 06, 2024	78.38	78.47	77.54	77.99	9,307,171	-0.05(-0.06%)
Sep 05, 2024	78.22	78.59	77.02	78.04	4,345,372	-0.36(-0.45%)
Sep 04, 2024	78.93	79.26	77.99	78.40	4,623,175	-0.56(-0.72%)

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.