Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	78.25	78.31	77.45	77.60	331,493	-0.64(-0.82%)
Nov 14, 2024	79.65	79.88	78.19	78.24	840,379	+1.16(+1.51%)
Nov 13, 2024	76.85	77.48	76.34	77.08	489,145	-0.22(-0.28%)
Nov 12, 2024	78.12	78.16	76.95	77.29	580,496	-1.49(-1.89%)
Nov 11, 2024	79.41	79.47	78.75	78.78	396,340	-0.62(-0.78%)
Nov 08, 2024	80.28	80.32	79.14	79.40	494,456	-1.71(-2.11%)
Nov 07, 2024	81.70	82.48	80.82	81.11	764,130	+2.49(+3.17%)
Nov 06, 2024	77.42	78.86	77.16	78.62	1,258,088	-5.01(-5.99%)
Nov 05, 2024	83.50	84.07	83.30	83.63	679,367	+0.11(+0.13%)
Nov 04, 2024	82.98	84.14	82.98	83.52	697,389	+0.07(+0.08%)
Nov 01, 2024	82.80	83.49	82.53	83.45	423,946	+1.75(+2.14%)
Oct 31, 2024	82.88	82.88	81.06	81.70	433,149	-1.00(-1.21%)
Oct 30, 2024	84.01	84.47	82.59	82.70	644,621	-1.92(-2.27%)
Oct 29, 2024	84.56	84.96	83.96	84.62	392,935	+0.90(+1.08%)
Oct 28, 2024	82.21	83.84	82.07	83.72	637,038	+3.01(+3.73%)
Oct 25, 2024	80.92	81.31	80.56	80.71	446,455	-0.25(-0.31%)
Oct 24, 2024	81.47	81.62	80.96	80.96	588,220	+0.52(+0.65%)
Oct 23, 2024	84.17	84.23	80.09	80.44	1,638,034	-3.55(-4.23%)
Oct 22, 2024	82.34	84.74	81.91	83.99	4,127,630	-7.82(-8.52%)
Oct 21, 2024	87.88	92.17	87.49	91.81	1,824,642	+3.18(+3.59%)
Oct 18, 2024	88.28	88.65	87.75	88.63	513,435	+1.03(+1.18%)
Oct 17, 2024	86.44	88.00	85.88	87.60	656,337	+1.47(+1.71%)
Oct 16, 2024	86.06	87.31	85.92	86.13	1,029,966	-1.28(-1.46%)
Oct 15, 2024	88.91	89.74	86.88	87.41	1,220,459	-0.78(-0.88%)
Oct 14, 2024	86.57	88.24	86.57	88.19	470,910	+1.91(+2.21%)
Oct 11, 2024	84.69	86.34	84.66	86.28	508,370	+1.09(+1.28%)
Oct 10, 2024	85.12	85.44	84.82	85.19	256,616	-0.08(-0.09%)
Oct 09, 2024	84.82	85.48	84.56	85.27	363,842	-0.45(-0.52%)
Oct 08, 2024	85.84	85.86	85.27	85.72	286,221	+0.11(+0.13%)
Oct 07, 2024	85.84	86.31	85.56	85.61	265,682	-0.05(-0.06%)
Oct 04, 2024	85.36	85.72	84.76	85.66	473,064	+0.05(+0.06%)
Oct 03, 2024	84.75	86.05	84.67	85.61	564,818	-0.93(-1.07%)
Oct 02, 2024	85.74	86.99	85.59	86.54	467,231	-0.07(-0.08%)
Oct 01, 2024	88.64	88.81	85.65	86.61	713,035	-3.12(-3.48%)
Sep 30, 2024	88.86	89.84	88.78	89.73	506,959	+0.64(+0.72%)
Sep 27, 2024	88.62	89.42	88.38	89.09	327,642	+1.33(+1.52%)
Sep 26, 2024	88.22	88.83	87.55	87.76	432,066	+2.02(+2.36%)
Sep 25, 2024	85.50	85.77	85.23	85.74	460,019	+0.42(+0.49%)
Sep 24, 2024	85.65	85.99	85.22	85.32	451,581	-1.63(-1.87%)
Sep 23, 2024	87.01	87.57	86.86	86.95	285,624	+1.52(+1.77%)
Sep 20, 2024	85.09	85.83	84.78	85.44	343,266	-0.19(-0.22%)
Sep 19, 2024	85.44	85.96	85.24	85.62	341,013	+1.28(+1.52%)
Sep 18, 2024	85.93	85.98	84.08	84.34	543,612	-1.32(-1.54%)
Sep 17, 2024	85.76	85.95	85.12	85.66	384,709	+1.30(+1.54%)
Sep 16, 2024	84.82	84.91	84.18	84.36	324,563	-0.35(-0.42%)
Sep 13, 2024	84.04	84.84	83.92	84.72	232,616	+1.12(+1.34%)
Sep 12, 2024	82.71	83.61	82.27	83.59	379,880	+0.36(+0.44%)
Sep 11, 2024	83.45	83.58	82.00	83.23	467,244	-0.62(-0.74%)
Sep 10, 2024	84.06	84.06	83.27	83.85	232,835	+0.47(+0.57%)
Sep 09, 2024	83.68	84.46	83.02	83.38	357,895	-0.19(-0.22%)
Sep 06, 2024	84.76	84.86	83.21	83.56	385,145	-0.92(-1.08%)
Sep 05, 2024	84.17	84.99	84.13	84.48	282,477	-0.45(-0.53%)
Sep 04, 2024	84.01	85.40	83.32	84.93	567,490	-2.33(-2.67%)

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.