Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	86.27	86.92	85.12	85.82	1,659,892	-0.32(-0.37%)
Nov 13, 2024	88.29	88.29	85.72	86.14	2,170,372	-1.34(-1.53%)
Nov 12, 2024	90.50	90.50	87.41	87.48	1,940,973	-2.72(-3.02%)
Nov 11, 2024	91.31	91.31	89.78	90.20	1,412,052	+0.03(+0.03%)
Nov 08, 2024	92.70	92.91	89.92	90.17	1,944,116	-1.71(-1.86%)
Nov 07, 2024	92.71	93.94	91.51	91.88	2,819,826	-0.15(-0.16%)
Nov 06, 2024	93.50	95.41	89.98	92.03	5,743,866	-4.67(-4.83%)
Nov 05, 2024	93.81	96.75	93.57	96.70	1,332,162	+2.28(+2.41%)
Nov 04, 2024	93.51	95.80	93.47	94.42	1,313,650	+1.04(+1.11%)
Nov 01, 2024	93.40	94.52	93.15	93.38	1,016,043	+0.44(+0.47%)
Oct 31, 2024	93.61	94.03	92.76	92.94	2,113,906	-0.93(-0.99%)
Oct 30, 2024	93.41	96.00	93.21	93.87	2,508,977	-0.02(-0.02%)
Oct 29, 2024	94.75	95.11	89.26	93.89	6,716,063	-9.03(-8.77%)
Oct 28, 2024	103.39	104.35	102.66	102.92	1,621,476	+0.94(+0.92%)
Oct 25, 2024	103.03	103.54	101.81	101.98	933,381	-0.91(-0.88%)
Oct 24, 2024	103.50	103.87	102.43	102.89	964,496	-0.40(-0.39%)
Oct 23, 2024	104.37	105.01	102.28	103.29	1,412,327	-1.54(-1.47%)
Oct 22, 2024	105.00	105.30	103.45	104.83	1,635,906	-0.85(-0.80%)
Oct 21, 2024	106.15	106.54	105.50	105.68	1,290,202	-0.72(-0.68%)
Oct 18, 2024	105.88	106.42	104.83	106.40	1,476,177	+1.25(+1.19%)
Oct 17, 2024	107.19	107.19	104.55	105.15	1,404,796	-1.21(-1.14%)
Oct 16, 2024	107.86	108.48	106.11	106.36	1,488,671	-0.71(-0.66%)
Oct 15, 2024	109.43	109.91	106.88	107.07	1,421,252	-1.78(-1.64%)
Oct 14, 2024	107.49	109.06	106.40	108.85	737,706	+0.89(+0.82%)
Oct 11, 2024	106.40	108.06	106.00	107.96	732,254	+1.11(+1.04%)
Oct 10, 2024	106.30	107.09	105.56	106.85	734,273	+0.24(+0.23%)
Oct 09, 2024	106.72	107.23	106.14	106.61	698,778	+0.07(+0.07%)
Oct 08, 2024	105.90	107.34	105.28	106.54	802,362	+0.23(+0.22%)
Oct 07, 2024	106.20	106.98	105.67	106.31	686,844	-1.07(-1.00%)
Oct 04, 2024	109.29	109.29	106.44	107.38	756,006	+0.11(+0.10%)
Oct 03, 2024	108.37	108.52	106.68	107.27	928,142	-1.98(-1.81%)
Oct 02, 2024	107.77	109.75	107.40	109.25	1,049,692	-0.11(-0.10%)
Oct 01, 2024	110.32	110.62	108.25	109.36	1,008,778	-0.77(-0.70%)
Sep 30, 2024	109.14	110.50	108.05	110.13	1,035,806	+0.41(+0.37%)
Sep 27, 2024	109.01	110.88	108.72	109.72	974,287	+1.40(+1.29%)
Sep 26, 2024	107.55	108.47	107.06	108.32	834,226	+2.74(+2.60%)
Sep 25, 2024	107.55	107.55	105.35	105.58	929,659	-1.75(-1.63%)
Sep 24, 2024	107.99	108.33	106.39	107.33	1,076,759	-0.20(-0.19%)
Sep 23, 2024	107.60	108.33	106.56	107.53	1,126,216	+0.60(+0.56%)
Sep 20, 2024	107.08	107.17	105.66	106.93	2,326,213	-1.09(-1.01%)
Sep 19, 2024	107.67	108.37	105.79	108.02	1,690,993	+3.15(+3.00%)
Sep 18, 2024	103.16	107.28	103.13	104.87	2,011,279	+1.87(+1.82%)
Sep 17, 2024	103.49	104.48	101.97	103.00	1,012,019	+0.41(+0.40%)
Sep 16, 2024	102.00	103.10	101.39	102.59	816,923	+1.24(+1.22%)
Sep 13, 2024	98.26	102.00	98.26	101.35	1,348,356	+3.52(+3.60%)
Sep 12, 2024	97.73	98.55	96.48	97.83	966,036	+0.17(+0.17%)
Sep 11, 2024	96.14	97.76	94.15	97.66	1,233,843	+1.02(+1.06%)
Sep 10, 2024	96.51	96.91	95.07	96.64	948,845	+0.45(+0.47%)
Sep 09, 2024	97.59	97.94	95.76	96.19	1,085,097	-0.99(-1.02%)
Sep 06, 2024	98.36	100.25	96.82	97.18	1,169,823	-1.18(-1.20%)
Sep 05, 2024	99.68	99.99	98.02	98.36	1,019,447	-1.52(-1.52%)
Sep 04, 2024	99.76	101.02	99.20	99.88	991,168	-0.06(-0.06%)

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.