Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	112.48	113.35	111.00	113.26	5,454	+1.44(+1.29%)
Nov 21, 2024	110.91	112.33	110.25	111.82	1,941	+4.03(+3.74%)
Nov 20, 2024	107.35	108.23	106.53	107.79	7,408	+2.44(+2.32%)
Nov 19, 2024	104.74	106.92	104.74	105.35	3,697	+1.29(+1.24%)
Nov 18, 2024	107.16	107.16	103.92	104.06	2,272	+0.02(+0.02%)
Nov 15, 2024	101.00	104.04	100.35	104.04	538	+4.12(+4.12%)
Nov 14, 2024	101.78	101.78	99.92	99.92	1,786	-2.41(-2.35%)
Nov 13, 2024	102.68	104.13	102.33	102.33	3,968	+0.10(+0.10%)
Nov 12, 2024	99.05	102.22	97.42	102.22	1,908	+3.11(+3.13%)
Nov 11, 2024	88.33	99.12	88.33	99.12	6,039	+11.80(+13.52%)
Nov 08, 2024	89.88	89.88	86.79	87.32	6,022	+0.06(+0.07%)
Nov 07, 2024	86.05	87.26	86.05	87.26	3,231	+0.31(+0.35%)
Nov 06, 2024	84.79	86.95	84.79	86.95	1,545	+7.84(+9.90%)
Nov 05, 2024	79.12	79.12	79.12	79.12	401	+2.40(+3.13%)
Nov 04, 2024	76.71	76.71	76.71	76.71	374	-2.10(-2.67%)
Nov 01, 2024	79.85	79.85	78.82	78.82	610	-1.09(-1.37%)
Oct 31, 2024	81.24	81.24	79.91	79.91	813	-1.94(-2.37%)
Oct 30, 2024	81.85	81.85	81.85	81.85	196	-1.07(-1.29%)
Oct 29, 2024	82.92	82.92	82.92	82.92	1,015	+3.68(+4.64%)
Oct 28, 2024	79.25	79.25	79.25	79.25	413	+3.12(+4.10%)
Oct 25, 2024	76.12	76.12	76.12	76.12	127	-1.62(-2.08%)
Oct 24, 2024	77.74	77.74	77.74	77.74	202	+2.17(+2.87%)
Oct 23, 2024	74.98	75.58	74.76	75.58	862	-1.31(-1.71%)
Oct 22, 2024	76.93	76.93	76.89	76.89	510	-0.42(-0.54%)
Oct 21, 2024	76.65	77.31	76.65	77.31	923	-0.85(-1.09%)
Oct 18, 2024	77.71	78.37	77.71	78.16	1,085	+2.12(+2.78%)
Oct 17, 2024	77.11	77.11	76.02	76.04	1,343	-1.23(-1.59%)
Oct 16, 2024	77.48	77.48	77.27	77.27	556	+0.94(+1.23%)
Oct 15, 2024	75.85	77.00	75.47	76.33	2,406	+1.13(+1.51%)
Oct 14, 2024	74.57	75.20	74.57	75.20	1,194	+3.36(+4.68%)
Oct 11, 2024	71.84	71.84	71.84	71.84	245	+3.83(+5.62%)
Oct 10, 2024	67.43	68.01	67.43	68.01	1,338	-1.52(-2.19%)
Oct 09, 2024	69.53	69.53	69.53	69.53	98	-1.45(-2.05%)
Oct 08, 2024	70.99	70.99	70.99	70.99	296	-1.20(-1.67%)
Oct 07, 2024	72.22	72.70	72.18	72.19	3,797	+1.13(+1.59%)
Oct 04, 2024	71.06	71.06	71.06	71.06	245	+1.53(+2.20%)
Oct 03, 2024	68.94	69.53	68.94	69.53	441	+0.79(+1.15%)
Oct 02, 2024	68.73	68.73	68.73	68.73	165	-1.70(-2.42%)
Oct 01, 2024	71.37	71.37	70.44	70.44	733	-1.95(-2.70%)
Sep 30, 2024	72.39	72.39	72.39	72.39	217	-2.50(-3.34%)
Sep 27, 2024	75.00	75.00	74.90	74.90	979	+0.97(+1.31%)
Sep 26, 2024	74.28	74.28	73.93	73.93	866	+1.84(+2.56%)
Sep 25, 2024	72.83	73.15	72.09	72.09	599	-1.22(-1.66%)
Sep 24, 2024	71.60	73.31	71.60	73.31	2,881	+1.14(+1.57%)
Sep 23, 2024	72.17	72.17	72.17	72.17	244	+0.46(+0.64%)
Sep 20, 2024	71.88	72.16	71.71	71.71	940	-0.46(-0.63%)
Sep 19, 2024	71.99	72.17	71.99	72.17	1,076	+3.56(+5.19%)
Sep 18, 2024	68.54	68.61	67.72	68.61	729	+0.14(+0.20%)
Sep 17, 2024	69.05	69.67	68.47	68.47	1,538	+2.35(+3.55%)
Sep 16, 2024	65.94	66.13	65.94	66.13	735	-1.77(-2.61%)
Sep 13, 2024	66.00	68.03	66.00	67.90	787	+1.32(+1.98%)
Sep 12, 2024	66.17	66.58	66.17	66.58	539	+0.81(+1.24%)
Sep 11, 2024	65.77	65.77	65.77	65.77	276	-0.37(-0.56%)
Sep 10, 2024	65.00	66.14	64.90	66.14	986	+0.97(+1.48%)
Sep 09, 2024	64.38	65.17	63.00	65.17	5,975	+4.10(+6.72%)
Sep 06, 2024	61.00	61.07	60.65	61.07	1,308	-2.80(-4.39%)
Sep 05, 2024	64.20	64.57	63.87	63.87	756	-2.35(-3.55%)
Sep 04, 2024	63.80	66.22	63.80	66.22	495	+0.04(+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.

Daily Courier: Single Column

Daily Courier

(NY: DEFI )

Historical Prices

Contact us

Sections

Services

Search