Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	85.97	86.69	85.63	86.55	114,019	+0.37(+0.43%)
Nov 14, 2024	87.28	87.28	86.16	86.18	88,708	-1.13(-1.29%)
Nov 13, 2024	87.46	87.92	87.05	87.31	81,444	+0.62(+0.72%)
Nov 12, 2024	87.58	87.88	86.59	86.69	156,703	-1.01(-1.15%)
Nov 11, 2024	88.07	88.65	87.67	87.70	535,403	-0.32(-0.36%)
Nov 08, 2024	86.77	88.50	86.77	88.02	46,265	+1.42(+1.64%)
Nov 07, 2024	85.40	86.75	85.13	86.60	86,093	+1.14(+1.33%)
Nov 06, 2024	87.38	87.38	84.15	85.46	66,402	-1.13(-1.31%)
Nov 05, 2024	84.83	86.59	84.65	86.59	48,161	+1.47(+1.73%)
Nov 04, 2024	84.70	85.20	84.56	85.12	65,014	+0.96(+1.14%)
Nov 01, 2024	85.81	85.88	84.11	84.16	84,755	-1.32(-1.54%)
Oct 31, 2024	86.97	87.12	85.48	85.48	120,490	-1.91(-2.19%)
Oct 30, 2024	86.99	87.78	86.81	87.39	60,270	+0.38(+0.44%)
Oct 29, 2024	86.87	87.14	86.36	87.01	78,346	+0.29(+0.33%)
Oct 28, 2024	86.65	87.42	86.38	86.72	71,272	+0.27(+0.31%)
Oct 25, 2024	87.94	87.94	86.38	86.45	59,779	-1.38(-1.57%)
Oct 24, 2024	88.01	88.44	87.72	87.83	74,707	-0.19(-0.22%)
Oct 23, 2024	86.40	88.26	86.40	88.02	2,133,917	+1.53(+1.77%)
Oct 22, 2024	85.98	86.89	85.86	86.49	39,422	+0.32(+0.37%)
Oct 21, 2024	87.53	87.77	86.08	86.17	62,089	-1.82(-2.07%)
Oct 18, 2024	87.58	88.11	87.40	87.99	48,029	+0.58(+0.66%)
Oct 17, 2024	87.92	87.92	87.14	87.41	40,964	-0.43(-0.49%)
Oct 16, 2024	86.98	87.95	86.79	87.84	65,490	+0.91(+1.05%)
Oct 15, 2024	86.58	87.68	86.58	86.93	109,246	+0.78(+0.91%)
Oct 14, 2024	85.48	86.39	85.22	86.15	94,825	+0.57(+0.67%)
Oct 11, 2024	84.98	85.58	84.98	85.58	76,534	+0.89(+1.05%)
Oct 10, 2024	85.24	85.66	84.42	84.69	74,458	-0.65(-0.76%)
Oct 09, 2024	85.36	85.44	84.81	85.34	161,409	-0.03(-0.04%)
Oct 08, 2024	86.08	86.08	84.99	85.37	48,551	-0.21(-0.25%)
Oct 07, 2024	85.95	85.95	85.12	85.58	118,956	-0.60(-0.70%)
Oct 04, 2024	86.78	86.78	85.50	86.18	228,595	-0.74(-0.85%)
Oct 03, 2024	87.29	87.55	86.59	86.92	105,377	-0.56(-0.64%)
Oct 02, 2024	87.34	87.69	87.00	87.48	76,173	-0.51(-0.58%)
Oct 01, 2024	89.12	89.27	87.69	87.99	75,740	-0.83(-0.93%)
Sep 30, 2024	87.82	88.84	87.63	88.82	109,310	+0.81(+0.92%)
Sep 27, 2024	88.70	88.75	87.96	88.01	83,048	+0.04(+0.05%)
Sep 26, 2024	89.70	89.70	87.78	87.97	334,769	-1.45(-1.62%)
Sep 25, 2024	89.86	90.00	89.12	89.42	77,892	-0.17(-0.19%)
Sep 24, 2024	89.74	89.98	89.20	89.59	156,269	-0.57(-0.63%)
Sep 23, 2024	89.26	90.23	89.18	90.16	828,503	+1.42(+1.60%)
Sep 20, 2024	88.70	89.22	88.47	88.74	111,299	-0.35(-0.39%)
Sep 19, 2024	90.53	90.53	88.72	89.08	77,044	-0.66(-0.73%)
Sep 18, 2024	89.85	90.98	89.59	89.74	83,898	+0.03(+0.03%)
Sep 17, 2024	90.64	90.74	89.43	89.71	110,136	-0.85(-0.93%)
Sep 16, 2024	90.94	91.14	90.35	90.56	104,018	-0.14(-0.15%)
Sep 13, 2024	90.05	90.69	89.85	90.69	204,667	+1.06(+1.19%)
Sep 12, 2024	88.90	89.63	88.62	89.63	46,836	+0.69(+0.77%)
Sep 11, 2024	88.42	88.97	87.27	88.94	153,999	-0.08(-0.09%)
Sep 10, 2024	87.95	89.07	87.63	89.02	200,362	+1.46(+1.67%)
Sep 09, 2024	86.82	87.72	86.57	87.56	75,030	+0.82(+0.94%)
Sep 06, 2024	86.77	86.80	85.70	86.75	88,651	-0.19(-0.22%)
Sep 05, 2024	87.88	88.05	86.80	86.94	97,927	-0.26(-0.30%)
Sep 04, 2024	87.09	87.97	86.72	87.19	467,610	+0.30(+0.34%)

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.