Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	86.29	88.10	86.23	87.20	116,630	+1.41(+1.64%)
Nov 21, 2024	84.11	86.27	84.00	85.79	63,936	+2.51(+3.01%)
Nov 20, 2024	82.35	83.33	82.35	83.28	121,105	+0.99(+1.20%)
Nov 19, 2024	81.67	82.91	81.58	82.29	22,029	-0.48(-0.58%)
Nov 18, 2024	82.15	83.27	82.09	82.77	37,727	+1.35(+1.66%)
Nov 15, 2024	82.87	84.05	80.99	81.42	82,191	-1.56(-1.88%)
Nov 14, 2024	84.00	84.26	82.17	82.98	28,539	-0.63(-0.75%)
Nov 13, 2024	85.12	85.12	83.44	83.61	35,332	-1.40(-1.65%)
Nov 12, 2024	85.84	86.58	84.83	85.01	36,950	-0.93(-1.08%)
Nov 11, 2024	83.50	86.07	83.50	85.94	62,050	+2.14(+2.55%)
Nov 08, 2024	84.19	84.22	83.22	83.80	50,645	-1.16(-1.37%)
Nov 07, 2024	85.97	85.97	84.43	84.96	47,257	-1.24(-1.44%)
Nov 06, 2024	82.46	86.80	82.46	86.20	128,603	+7.04(+8.89%)
Nov 05, 2024	78.08	79.16	78.08	79.16	24,925	+1.27(+1.63%)
Nov 04, 2024	76.66	78.42	76.66	77.89	52,464	+1.63(+2.14%)
Nov 01, 2024	78.24	78.24	76.11	76.26	30,824	-1.18(-1.52%)
Oct 31, 2024	77.95	78.26	77.04	77.44	48,466	+0.37(+0.48%)
Oct 30, 2024	77.31	78.44	77.02	77.07	37,808	+0.17(+0.22%)
Oct 29, 2024	77.71	78.15	76.54	76.90	57,051	-0.92(-1.18%)
Oct 28, 2024	76.54	77.93	76.31	77.82	34,395	-1.11(-1.41%)
Oct 25, 2024	78.76	79.27	78.37	78.93	41,526	+1.14(+1.47%)
Oct 24, 2024	78.27	78.27	76.33	77.79	21,631	+0.12(+0.15%)
Oct 23, 2024	78.48	78.71	77.35	77.67	25,241	-1.04(-1.32%)
Oct 22, 2024	79.87	79.87	78.71	78.71	17,758	-0.79(-0.99%)
Oct 21, 2024	80.02	80.18	78.92	79.50	67,106	-0.07(-0.09%)
Oct 18, 2024	80.94	80.94	79.42	79.57	30,114	-1.88(-2.31%)
Oct 17, 2024	81.67	81.67	80.04	81.45	21,811	-0.46(-0.56%)
Oct 16, 2024	81.28	82.24	81.28	81.91	15,144	+1.21(+1.50%)
Oct 15, 2024	81.59	81.92	80.44	80.70	21,390	-3.06(-3.65%)
Oct 14, 2024	83.72	83.83	83.23	83.76	21,814	-0.90(-1.06%)
Oct 11, 2024	83.32	84.95	83.32	84.66	25,420	+0.89(+1.06%)
Oct 10, 2024	83.26	84.28	82.64	83.77	15,512	+0.58(+0.70%)
Oct 09, 2024	83.08	84.04	82.67	83.19	30,342	-0.41(-0.49%)
Oct 08, 2024	84.97	84.97	83.00	83.60	41,818	-2.70(-3.13%)
Oct 07, 2024	86.41	86.92	85.80	86.30	52,644	+0.19(+0.22%)
Oct 04, 2024	85.91	86.67	85.24	86.11	39,682	+1.21(+1.43%)
Oct 03, 2024	83.21	85.13	82.62	84.90	59,177	+1.76(+2.12%)
Oct 02, 2024	83.83	84.31	82.30	83.14	45,642	+0.30(+0.36%)
Oct 01, 2024	80.42	83.45	80.33	82.84	104,761	+2.07(+2.56%)
Sep 30, 2024	79.95	81.72	79.61	80.77	46,425	+0.27(+0.34%)
Sep 27, 2024	79.17	80.72	79.17	80.50	35,102	+1.87(+2.38%)
Sep 26, 2024	80.18	80.53	78.12	78.63	176,101	-3.09(-3.79%)
Sep 25, 2024	84.31	84.31	81.56	81.72	38,379	-2.97(-3.50%)
Sep 24, 2024	85.98	86.39	84.60	84.69	45,658	-0.12(-0.14%)
Sep 23, 2024	84.27	85.71	83.93	84.81	42,932	+0.67(+0.79%)
Sep 20, 2024	83.89	84.82	83.05	84.14	24,949	+0.24(+0.28%)
Sep 19, 2024	84.44	84.67	83.02	83.90	47,311	+2.10(+2.57%)
Sep 18, 2024	82.55	83.88	81.65	81.80	73,713	-0.91(-1.10%)
Sep 17, 2024	80.36	82.75	80.36	82.71	71,122	+2.73(+3.41%)
Sep 16, 2024	78.72	80.07	78.56	79.98	45,218	+2.11(+2.71%)
Sep 13, 2024	78.22	79.32	77.40	77.87	65,390	+0.27(+0.35%)
Sep 12, 2024	77.70	78.61	76.75	77.60	33,455	+0.68(+0.88%)
Sep 11, 2024	76.98	77.38	74.99	76.92	40,069	+0.15(+0.19%)
Sep 10, 2024	78.68	78.68	75.98	76.77	49,986	-1.77(-2.26%)
Sep 09, 2024	78.93	79.45	78.48	78.54	23,909	-0.14(-0.18%)
Sep 06, 2024	80.65	81.59	78.49	78.68	67,821	-1.74(-2.17%)
Sep 05, 2024	81.63	81.63	80.34	80.43	50,868	-0.34(-0.42%)
Sep 04, 2024	82.06	82.54	80.61	80.77	58,827	-1.21(-1.47%)

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.