Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	82.19	83.62	81.82	82.34	428,995	+0.64(+0.78%)
Nov 20, 2024	81.77	81.92	80.81	81.70	402,129	-0.13(-0.16%)
Nov 19, 2024	81.20	82.39	81.03	81.83	346,007	-0.58(-0.70%)
Nov 18, 2024	82.50	83.44	82.38	82.41	483,598	-0.09(-0.11%)
Nov 15, 2024	82.42	83.31	80.82	82.50	578,423	+0.41(+0.50%)
Nov 14, 2024	82.73	83.62	81.85	82.09	556,862	-0.86(-1.04%)
Nov 13, 2024	83.27	85.13	82.86	82.95	901,041	-0.04(-0.05%)
Nov 12, 2024	82.04	83.50	81.83	82.99	700,979	+0.76(+0.92%)
Nov 11, 2024	81.52	83.35	80.89	82.23	669,438	+2.14(+2.67%)
Nov 08, 2024	79.30	80.30	78.57	80.09	486,734	+1.26(+1.60%)
Nov 07, 2024	80.04	80.65	78.57	78.83	765,718	-2.05(-2.53%)
Nov 06, 2024	77.77	81.11	76.58	80.88	1,191,301	+6.99(+9.46%)
Nov 05, 2024	72.83	73.96	72.69	73.89	328,784	+1.19(+1.64%)
Nov 04, 2024	72.51	73.08	71.91	72.70	489,007	-0.37(-0.51%)
Nov 01, 2024	73.56	74.24	72.77	73.07	447,924	-0.13(-0.18%)
Oct 31, 2024	74.38	74.57	73.03	73.20	626,354	-1.01(-1.36%)
Oct 30, 2024	73.27	75.51	73.27	74.21	494,041	+0.96(+1.31%)
Oct 29, 2024	73.81	74.17	73.12	73.25	382,523	-0.85(-1.15%)
Oct 28, 2024	72.86	74.14	72.40	74.10	498,299	+1.84(+2.55%)
Oct 25, 2024	73.87	73.92	71.84	72.26	532,957	-1.27(-1.73%)
Oct 24, 2024	74.43	74.43	72.89	73.53	801,758	+0.21(+0.29%)
Oct 23, 2024	74.99	75.28	70.52	73.32	1,332,254	+0.74(+1.02%)
Oct 22, 2024	71.46	72.61	71.17	72.58	771,175	+1.24(+1.74%)
Oct 21, 2024	72.64	72.92	71.15	71.34	648,888	-1.64(-2.25%)
Oct 18, 2024	74.76	74.76	72.82	72.98	596,040	-1.75(-2.34%)
Oct 17, 2024	74.14	74.96	73.51	74.73	710,140	+0.59(+0.80%)
Oct 16, 2024	73.58	74.91	73.23	74.14	612,173	+1.21(+1.66%)
Oct 15, 2024	72.40	74.28	72.39	72.93	725,213	+0.01(+0.01%)
Oct 14, 2024	72.76	73.42	72.01	72.92	308,515	+0.29(+0.40%)
Oct 11, 2024	71.71	73.41	71.71	72.63	389,675	+1.77(+2.50%)
Oct 10, 2024	71.27	71.58	70.44	70.86	385,296	-0.23(-0.32%)
Oct 09, 2024	70.05	71.41	70.05	71.09	462,744	+0.76(+1.08%)
Oct 08, 2024	70.98	71.11	70.27	70.33	358,755	-0.23(-0.33%)
Oct 07, 2024	70.42	70.84	69.93	70.56	399,578	-0.35(-0.49%)
Oct 04, 2024	71.19	71.70	70.58	70.91	328,475	+0.85(+1.21%)
Oct 03, 2024	69.92	70.56	68.94	70.06	270,914	-0.11(-0.16%)
Oct 02, 2024	70.39	70.98	69.94	70.17	509,328	+0.00(+0.00%)
Oct 01, 2024	71.59	71.87	70.02	70.17	433,691	-1.90(-2.64%)
Sep 30, 2024	70.75	72.38	70.52	72.07	480,692	+1.27(+1.79%)
Sep 27, 2024	71.80	71.80	70.48	70.80	415,766	-0.61(-0.85%)
Sep 26, 2024	71.49	71.69	70.80	71.41	470,352	+0.42(+0.59%)
Sep 25, 2024	71.23	71.42	70.67	70.99	495,920	-0.35(-0.49%)
Sep 24, 2024	73.20	73.22	71.06	71.34	558,452	-1.01(-1.40%)
Sep 23, 2024	72.84	73.07	71.94	72.35	559,260	-0.25(-0.34%)
Sep 20, 2024	73.25	73.42	72.14	72.60	2,015,115	-1.66(-2.24%)
Sep 19, 2024	74.08	74.63	72.96	74.26	696,535	+1.32(+1.81%)
Sep 18, 2024	73.15	74.87	72.20	72.94	548,650	+0.00(+0.00%)
Sep 17, 2024	73.00	74.68	72.79	72.94	513,284	-0.03(-0.04%)
Sep 16, 2024	72.80	73.61	71.91	72.97	433,106	+0.45(+0.62%)
Sep 13, 2024	71.58	72.60	71.11	72.52	395,023	+1.61(+2.27%)
Sep 12, 2024	71.35	71.80	70.48	70.91	425,814	-0.39(-0.54%)
Sep 11, 2024	70.65	71.36	69.28	71.30	462,865	-0.26(-0.36%)
Sep 10, 2024	71.88	72.13	70.50	71.55	348,892	-0.43(-0.59%)
Sep 09, 2024	71.52	72.45	71.23	71.98	464,509	+0.57(+0.79%)
Sep 06, 2024	72.89	73.30	71.17	71.42	325,765	-1.28(-1.76%)
Sep 05, 2024	72.49	73.11	71.64	72.70	674,064	+0.55(+0.76%)
Sep 04, 2024	72.19	73.61	71.81	72.15	504,663	-0.23(-0.32%)

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.