Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	91.87	92.44	90.17	90.70	7,631,255	+0.63(+0.70%)
Nov 13, 2024	91.45	92.85	89.75	90.07	9,166,368	-2.71(-2.92%)
Nov 12, 2024	92.25	93.81	91.56	92.78	8,481,676	+0.53(+0.57%)
Nov 11, 2024	93.50	94.23	90.35	92.25	10,624,703	-1.55(-1.65%)
Nov 08, 2024	93.58	95.09	92.94	93.80	8,450,300	-0.14(-0.15%)
Nov 07, 2024	91.72	94.07	91.70	93.94	11,482,687	+3.31(+3.65%)
Nov 06, 2024	89.42	91.71	88.48	90.63	14,941,146	+3.44(+3.95%)
Nov 05, 2024	86.28	87.99	85.07	87.19	10,229,355	+2.81(+3.33%)
Nov 04, 2024	83.87	85.91	83.11	84.38	7,934,942	-0.39(-0.46%)
Nov 01, 2024	84.19	87.28	83.44	84.77	20,330,552	+4.66(+5.82%)
Oct 31, 2024	82.30	82.45	79.05	80.11	11,257,439	-2.69(-3.25%)
Oct 30, 2024	83.43	84.25	82.49	82.80	8,412,593	-2.07(-2.44%)
Oct 29, 2024	83.44	85.38	83.07	84.87	9,881,218	+1.43(+1.71%)
Oct 28, 2024	82.60	83.92	81.88	83.44	6,651,659	+1.83(+2.24%)
Oct 25, 2024	82.30	83.42	81.59	81.61	6,970,389	-0.32(-0.39%)
Oct 24, 2024	82.87	82.88	81.22	81.93	6,225,993	+0.10(+0.12%)
Oct 23, 2024	82.89	83.33	79.78	81.83	8,365,495	-1.52(-1.82%)
Oct 22, 2024	81.20	83.65	81.20	83.35	8,793,970	+1.52(+1.86%)
Oct 21, 2024	80.77	82.94	80.58	81.83	8,402,818	+1.98(+2.48%)
Oct 18, 2024	80.46	81.07	79.52	79.85	5,995,993	-0.06(-0.08%)
Oct 17, 2024	84.13	84.19	79.89	79.91	13,063,370	-1.77(-2.17%)
Oct 16, 2024	79.41	82.41	78.25	81.68	16,347,867	+2.27(+2.86%)
Oct 15, 2024	80.44	82.65	77.97	79.41	25,056,930	+1.73(+2.23%)
Oct 14, 2024	75.00	77.92	74.55	77.68	12,343,723	+3.67(+4.96%)
Oct 11, 2024	71.95	74.51	71.77	74.01	7,650,747	+1.53(+2.11%)
Oct 10, 2024	71.95	72.82	71.42	72.48	7,664,622	-0.30(-0.41%)
Oct 09, 2024	72.77	73.64	71.50	72.78	8,111,385	-0.27(-0.37%)
Oct 08, 2024	72.59	73.72	71.75	73.05	9,756,177	-0.61(-0.83%)
Oct 07, 2024	72.10	74.40	71.84	73.66	8,233,827	+0.31(+0.42%)
Oct 04, 2024	73.66	74.19	72.55	73.35	10,261,724	+1.17(+1.62%)
Oct 03, 2024	70.97	73.78	70.80	72.18	8,351,205	+0.20(+0.28%)
Oct 02, 2024	70.44	72.92	69.96	71.98	10,881,590	+1.73(+2.46%)
Oct 01, 2024	71.97	72.72	69.93	70.25	12,904,316	-1.81(-2.51%)
Sep 30, 2024	70.47	72.13	70.18	72.06	9,090,590	+1.13(+1.59%)
Sep 27, 2024	73.14	73.29	70.00	70.93	12,377,238	-2.46(-3.35%)
Sep 26, 2024	73.73	74.76	71.41	73.39	11,724,051	+2.27(+3.19%)
Sep 25, 2024	70.64	71.93	70.25	71.12	9,346,423	-0.02(-0.03%)
Sep 24, 2024	72.35	72.60	70.79	71.14	7,705,334	-0.61(-0.85%)
Sep 23, 2024	73.81	74.05	70.01	71.75	14,468,904	-2.06(-2.79%)
Sep 20, 2024	74.42	74.69	72.38	73.81	14,319,563	-1.01(-1.35%)
Sep 19, 2024	74.77	75.95	73.45	74.82	12,159,405	+3.33(+4.65%)
Sep 18, 2024	72.94	74.00	71.35	71.49	8,451,355	-1.22(-1.68%)
Sep 17, 2024	73.94	74.17	71.91	72.71	6,351,492	-0.63(-0.86%)
Sep 16, 2024	73.81	74.36	72.38	73.34	7,669,025	-1.08(-1.45%)
Sep 13, 2024	74.95	75.85	73.22	74.42	8,870,932	+0.18(+0.24%)
Sep 12, 2024	74.01	75.56	73.25	74.24	10,605,760	-0.59(-0.79%)
Sep 11, 2024	72.81	75.09	70.89	74.83	14,580,753	+3.29(+4.60%)
Sep 10, 2024	68.50	71.81	68.42	71.54	12,213,565	+2.67(+3.87%)
Sep 09, 2024	67.78	68.97	67.45	68.87	11,630,641	+2.73(+4.12%)
Sep 06, 2024	69.44	69.53	65.47	66.15	17,145,098	-3.69(-5.28%)
Sep 05, 2024	69.66	71.93	69.30	69.83	8,829,133	-0.98(-1.38%)
Sep 04, 2024	69.02	72.10	68.50	70.81	11,823,375	+0.85(+1.21%)

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.