Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	104.08	104.08	101.06	101.39	309,031	-2.28(-2.20%)
Nov 14, 2024	103.67	104.83	102.33	103.67	251,318	+0.49(+0.47%)
Nov 13, 2024	104.45	105.25	102.48	103.18	227,680	-0.40(-0.39%)
Nov 12, 2024	106.00	106.56	102.88	103.58	231,482	-2.66(-2.50%)
Nov 11, 2024	107.40	107.78	105.09	106.24	277,545	+0.52(+0.49%)
Nov 08, 2024	104.06	106.33	104.06	105.72	284,990	+1.86(+1.79%)
Nov 07, 2024	102.90	105.82	102.64	103.86	330,845	+0.70(+0.68%)
Nov 06, 2024	105.20	106.89	100.54	103.16	686,548	+4.51(+4.57%)
Nov 05, 2024	95.04	98.96	95.04	98.65	296,534	+2.99(+3.13%)
Nov 04, 2024	93.08	96.27	93.08	95.66	345,375	+1.97(+2.10%)
Nov 01, 2024	93.85	94.80	93.58	93.69	229,678	+0.05(+0.05%)
Oct 31, 2024	93.99	96.31	93.61	93.64	358,082	-1.52(-1.60%)
Oct 30, 2024	94.14	96.75	94.12	95.16	281,589	+0.87(+0.92%)
Oct 29, 2024	94.88	94.88	93.54	94.29	215,650	-1.13(-1.18%)
Oct 28, 2024	95.52	96.83	95.06	95.42	259,225	+1.54(+1.64%)
Oct 25, 2024	94.34	95.22	93.27	93.88	182,936	+0.07(+0.07%)
Oct 24, 2024	93.25	94.05	92.09	93.81	218,734	+0.66(+0.71%)
Oct 23, 2024	91.94	93.20	91.39	93.15	187,078	+0.88(+0.95%)
Oct 22, 2024	93.05	93.57	92.25	92.27	162,428	-1.40(-1.49%)
Oct 21, 2024	95.00	95.49	93.64	93.67	238,244	-1.26(-1.33%)
Oct 18, 2024	96.38	96.38	94.70	94.93	352,738	-1.30(-1.35%)
Oct 17, 2024	96.80	96.80	95.22	96.23	158,025	-0.29(-0.30%)
Oct 16, 2024	95.71	97.65	95.48	96.52	162,194	+1.96(+2.07%)
Oct 15, 2024	95.18	96.40	94.47	94.56	171,924	-0.75(-0.79%)
Oct 14, 2024	94.37	95.58	94.37	95.31	130,643	+0.69(+0.73%)
Oct 11, 2024	92.98	95.04	92.98	94.62	115,103	+1.41(+1.51%)
Oct 10, 2024	92.66	93.21	91.20	93.21	211,059	-0.77(-0.82%)
Oct 09, 2024	93.13	94.40	92.62	93.98	134,084	+1.09(+1.17%)
Oct 08, 2024	93.83	94.21	92.85	92.89	166,707	-0.51(-0.55%)
Oct 07, 2024	92.39	93.73	92.37	93.40	139,176	+0.15(+0.16%)
Oct 04, 2024	93.44	93.44	92.04	93.25	168,125	+2.30(+2.53%)
Oct 03, 2024	91.03	92.19	90.40	90.95	154,967	-0.63(-0.69%)
Oct 02, 2024	92.72	93.60	91.57	91.58	170,301	-1.67(-1.79%)
Oct 01, 2024	94.27	94.49	91.88	93.25	165,067	-1.46(-1.54%)
Sep 30, 2024	93.73	94.97	92.89	94.71	158,640	+0.26(+0.28%)
Sep 27, 2024	95.27	96.33	94.03	94.45	151,863	+0.43(+0.46%)
Sep 26, 2024	95.22	96.42	94.01	94.02	184,675	+0.51(+0.55%)
Sep 25, 2024	94.45	94.45	92.98	93.51	211,077	-0.44(-0.47%)
Sep 24, 2024	93.58	94.14	92.82	93.95	214,972	+0.98(+1.05%)
Sep 23, 2024	93.81	94.89	92.89	92.97	146,504	-0.04(-0.04%)
Sep 20, 2024	94.28	95.12	92.64	93.01	961,978	-2.21(-2.32%)
Sep 19, 2024	94.52	95.45	92.24	95.22	357,510	+3.98(+4.36%)
Sep 18, 2024	91.90	93.97	90.65	91.24	457,805	-0.65(-0.71%)
Sep 17, 2024	91.85	92.85	91.07	91.89	174,124	+1.12(+1.23%)
Sep 16, 2024	91.28	91.45	89.35	90.77	224,365	-0.52(-0.57%)
Sep 13, 2024	89.92	91.39	88.73	91.29	213,111	+3.57(+4.07%)
Sep 12, 2024	85.77	88.06	84.76	87.72	214,991	+2.51(+2.94%)
Sep 11, 2024	81.88	85.33	80.45	85.22	243,039	+2.71(+3.28%)
Sep 10, 2024	82.27	83.25	81.29	82.51	267,721	+0.41(+0.50%)
Sep 09, 2024	81.43	82.66	80.75	82.10	248,212	+0.36(+0.44%)
Sep 06, 2024	82.90	84.40	81.60	81.74	334,142	-1.28(-1.54%)
Sep 05, 2024	84.12	84.17	82.35	83.02	211,552	-1.04(-1.24%)
Sep 04, 2024	86.08	86.32	83.85	84.06	206,194	-2.13(-2.47%)

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.