Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	85.36	86.13	85.10	86.06	604,155	+0.71(+0.83%)
Nov 29, 2023	85.53	86.33	85.23	85.35	168,626	+0.41(+0.49%)
Nov 28, 2023	84.39	85.10	84.01	84.94	155,620	+0.32(+0.38%)
Nov 27, 2023	84.23	85.03	83.98	84.62	275,259	+0.15(+0.17%)
Nov 24, 2023	84.04	84.49	83.61	84.47	140,180	+0.30(+0.36%)
Nov 22, 2023	84.55	84.79	83.84	84.16	134,960	+0.35(+0.42%)
Nov 21, 2023	84.00	84.04	83.56	83.81	136,296	-0.44(-0.52%)
Nov 20, 2023	83.72	84.29	82.89	84.25	297,002	+0.65(+0.77%)
Nov 17, 2023	84.26	84.52	83.28	83.61	346,214	-0.05(-0.06%)
Nov 16, 2023	84.12	84.48	83.55	83.65	370,265	-0.39(-0.47%)
Nov 15, 2023	83.85	84.74	83.84	84.05	262,428	+0.09(+0.11%)
Nov 14, 2023	82.18	84.64	81.73	83.96	245,025	+4.32(+5.42%)
Nov 13, 2023	79.84	79.97	79.23	79.64	178,847	-0.81(-1.01%)
Nov 10, 2023	80.16	80.57	79.53	80.46	255,123	+0.82(+1.03%)
Nov 09, 2023	81.33	81.33	79.50	79.63	490,969	-1.36(-1.68%)
Nov 08, 2023	80.89	81.26	80.59	81.00	640,077	+0.55(+0.68%)
Nov 07, 2023	81.19	81.25	80.29	80.45	796,390	-0.84(-1.04%)
Nov 06, 2023	82.24	82.24	80.78	81.29	326,451	-1.05(-1.27%)
Nov 03, 2023	82.00	83.56	82.00	82.34	366,977	+1.48(+1.83%)
Nov 02, 2023	79.68	81.03	79.68	80.86	630,289	+2.51(+3.21%)
Nov 01, 2023	77.77	78.35	77.35	78.35	241,815	+0.67(+0.86%)
Oct 31, 2023	76.99	77.75	76.16	77.68	260,552	+1.23(+1.60%)
Oct 30, 2023	76.51	76.96	75.28	76.45	600,121	+0.47(+0.62%)
Oct 27, 2023	77.52	77.52	75.73	75.98	255,344	-1.35(-1.75%)
Oct 26, 2023	76.63	77.79	76.60	77.34	329,005	+1.11(+1.45%)
Oct 25, 2023	77.46	77.65	76.19	76.23	360,676	-1.81(-2.31%)
Oct 24, 2023	77.72	78.34	77.45	78.03	196,617	+0.79(+1.03%)
Oct 23, 2023	77.52	78.30	77.10	77.24	288,490	-0.84(-1.08%)
Oct 20, 2023	78.79	79.42	78.08	78.08	482,693	-0.60(-0.76%)
Oct 19, 2023	80.21	80.57	78.54	78.68	210,907	-1.79(-2.22%)
Oct 18, 2023	81.50	81.67	80.47	80.47	152,334	-1.71(-2.08%)
Oct 17, 2023	81.63	83.31	81.62	82.17	258,505	+0.10(+0.12%)
Oct 16, 2023	81.62	82.31	80.97	82.08	146,319	+0.86(+1.06%)
Oct 13, 2023	81.91	81.91	80.84	81.21	129,560	-0.26(-0.33%)
Oct 12, 2023	82.45	82.45	81.11	81.48	266,858	-1.18(-1.42%)
Oct 11, 2023	81.75	82.84	81.75	82.65	272,077	+1.28(+1.57%)
Oct 10, 2023	80.99	82.09	80.51	81.38	489,452	+0.48(+0.59%)
Oct 09, 2023	79.43	81.16	79.43	80.90	155,428	+0.90(+1.13%)
Oct 06, 2023	79.21	80.53	78.48	80.00	279,632	+0.04(+0.05%)
Oct 05, 2023	79.46	80.02	79.03	79.96	142,387	+0.46(+0.58%)
Oct 04, 2023	78.88	79.51	77.95	79.50	257,039	+1.03(+1.31%)
Oct 03, 2023	79.47	79.64	78.15	78.46	254,131	-1.45(-1.82%)
Oct 02, 2023	81.20	81.59	79.33	79.92	271,780	-1.45(-1.78%)
Sep 29, 2023	82.17	82.65	80.82	81.37	348,648	+0.20(+0.24%)
Sep 28, 2023	80.66	81.51	80.64	81.17	379,693	+0.78(+0.96%)
Sep 27, 2023	81.28	81.78	80.08	80.40	444,059	-0.47(-0.58%)
Sep 26, 2023	81.85	82.09	80.59	80.87	296,366	-1.55(-1.88%)
Sep 25, 2023	82.15	82.52	82.14	82.42	187,225	-0.15(-0.18%)
Sep 22, 2023	83.22	83.74	82.52	82.57	208,341	-0.58(-0.70%)
Sep 21, 2023	85.48	85.48	83.12	83.14	200,255	-2.96(-3.44%)
Sep 20, 2023	86.39	87.15	86.05	86.11	181,315	+0.14(+0.16%)
Sep 19, 2023	86.36	86.68	85.78	85.97	115,927	-0.31(-0.36%)
Sep 18, 2023	87.17	87.17	86.12	86.28	236,406	-0.98(-1.12%)
Sep 15, 2023	87.14	87.43	86.72	87.26	249,290	-0.20(-0.23%)
Sep 14, 2023	86.48	87.63	86.48	87.47	308,357	+1.62(+1.89%)
Sep 13, 2023	86.61	86.75	85.61	85.85	754,917	-0.82(-0.94%)
Sep 12, 2023	86.40	86.83	86.06	86.66	425,746	+0.11(+0.12%)
Sep 11, 2023	86.74	86.81	86.05	86.56	159,937	+0.07(+0.08%)
Sep 08, 2023	86.94	87.11	86.27	86.49	357,373	-0.28(-0.33%)
Sep 07, 2023	86.10	87.21	86.06	86.77	564,684	+0.44(+0.51%)
Sep 06, 2023	86.33	86.59	85.59	86.33	338,017	-0.07(-0.08%)
Sep 05, 2023	87.34	87.44	86.33	86.40	605,335	-1.11(-1.27%)

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.