Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	78.79	79.50	78.36	79.00	1,687,569	-0.01(-0.01%)
Nov 24, 2023	78.28	79.02	77.97	79.01	337,030	+0.55(+0.70%)
Nov 22, 2023	78.76	78.97	78.16	78.46	758,195	+0.56(+0.72%)
Nov 21, 2023	77.57	78.66	76.63	77.90	1,216,998	-0.22(-0.28%)
Nov 20, 2023	78.11	78.27	77.42	78.12	1,144,596	-0.02(-0.03%)
Nov 17, 2023	79.00	79.00	77.44	78.14	1,845,023	+0.09(+0.12%)
Nov 16, 2023	78.64	78.98	77.37	78.05	1,832,526	-0.55(-0.70%)
Nov 15, 2023	77.82	79.23	77.55	78.60	2,055,754	+0.66(+0.85%)
Nov 14, 2023	76.32	80.03	75.10	77.94	3,432,667	+4.62(+6.30%)
Nov 13, 2023	72.85	73.50	72.10	73.32	1,184,900	-0.17(-0.23%)
Nov 10, 2023	72.40	73.72	71.96	73.49	893,195	+1.44(+2.00%)
Nov 09, 2023	74.43	74.70	72.01	72.05	1,598,210	-1.88(-2.54%)
Nov 08, 2023	74.59	74.71	73.66	73.93	1,297,802	-0.39(-0.52%)
Nov 07, 2023	74.75	74.78	73.89	74.32	1,626,027	-0.80(-1.06%)
Nov 06, 2023	75.67	76.00	74.37	75.12	1,325,975	-0.89(-1.17%)
Nov 03, 2023	73.41	76.73	73.16	76.01	2,334,064	+4.31(+6.01%)
Nov 02, 2023	71.82	72.78	71.09	71.70	2,363,998	+1.51(+2.15%)
Nov 01, 2023	69.53	70.41	68.72	70.19	2,703,172	+0.85(+1.23%)
Oct 31, 2023	67.86	70.11	67.81	69.34	4,145,696	+1.84(+2.73%)
Oct 30, 2023	66.61	68.14	66.12	67.50	2,468,747	+1.35(+2.04%)
Oct 27, 2023	65.95	66.25	64.63	66.15	2,823,707	-0.31(-0.47%)
Oct 26, 2023	65.95	67.03	65.84	66.46	2,071,334	+0.70(+1.06%)
Oct 25, 2023	66.20	66.69	64.81	65.76	1,513,834	-1.07(-1.60%)
Oct 24, 2023	67.12	68.13	66.63	66.83	2,044,344	-0.02(-0.03%)
Oct 23, 2023	66.76	67.76	66.64	66.85	1,358,262	-0.64(-0.95%)
Oct 20, 2023	68.49	68.49	66.98	67.49	1,894,864	-0.83(-1.21%)
Oct 19, 2023	69.64	70.16	68.30	68.32	1,617,519	-1.48(-2.12%)
Oct 18, 2023	70.89	71.32	69.27	69.80	1,406,541	-1.71(-2.39%)
Oct 17, 2023	71.31	72.82	71.31	71.51	1,150,091	-0.92(-1.27%)
Oct 16, 2023	72.26	72.62	71.48	72.43	1,039,065	+0.98(+1.37%)
Oct 13, 2023	72.67	72.80	71.25	71.45	1,290,291	-0.85(-1.18%)
Oct 12, 2023	73.65	73.82	71.93	72.30	1,008,048	-1.55(-2.10%)
Oct 11, 2023	73.85	74.42	73.24	73.85	703,137	+0.68(+0.93%)
Oct 10, 2023	72.73	73.58	72.51	73.17	1,289,169	+0.47(+0.65%)
Oct 09, 2023	72.05	73.24	71.91	72.70	1,226,887	-0.08(-0.11%)
Oct 06, 2023	71.72	73.42	71.02	72.78	836,286	+0.49(+0.68%)
Oct 05, 2023	71.10	72.30	70.72	72.29	1,170,768	+1.12(+1.57%)
Oct 04, 2023	71.47	71.91	70.35	71.17	1,449,504	-0.16(-0.22%)
Oct 03, 2023	72.36	72.81	70.83	71.33	1,402,889	-1.70(-2.33%)
Oct 02, 2023	72.69	73.55	71.83	73.03	2,295,238	-0.83(-1.12%)
Sep 29, 2023	74.19	74.84	73.57	73.86	2,080,833	+0.56(+0.76%)
Sep 28, 2023	73.83	74.12	73.06	73.30	1,659,846	-0.19(-0.26%)
Sep 27, 2023	73.88	74.25	72.12	73.49	2,508,928	-0.18(-0.24%)
Sep 26, 2023	74.41	74.97	73.45	73.67	1,971,361	-1.31(-1.75%)
Sep 25, 2023	74.95	75.86	74.83	74.98	1,239,604	-0.19(-0.25%)
Sep 22, 2023	75.18	76.19	74.76	75.17	1,108,634	-0.01(-0.01%)
Sep 21, 2023	77.57	77.78	75.15	75.18	1,456,643	-2.91(-3.73%)
Sep 20, 2023	79.01	79.69	77.93	78.09	1,121,104	-0.29(-0.37%)
Sep 19, 2023	79.01	79.85	77.59	78.38	1,349,230	-0.55(-0.70%)
Sep 18, 2023	78.23	79.60	78.04	78.93	1,148,273	+0.51(+0.65%)
Sep 15, 2023	79.60	79.66	78.12	78.42	3,097,693	-1.33(-1.67%)
Sep 14, 2023	79.65	79.99	78.05	79.75	4,462,797	+0.68(+0.86%)
Sep 13, 2023	84.88	85.63	77.71	79.07	4,901,099	-5.69(-6.71%)
Sep 12, 2023	85.24	85.74	83.81	84.76	1,918,087	-0.60(-0.70%)
Sep 11, 2023	85.61	86.40	85.11	85.36	2,129,995	+0.12(+0.14%)
Sep 08, 2023	84.97	85.96	84.89	85.24	1,374,025	+0.24(+0.28%)
Sep 07, 2023	85.36	85.53	84.15	85.00	1,878,046	-0.84(-0.98%)
Sep 06, 2023	86.00	86.97	85.54	85.84	1,617,531	-0.03(-0.03%)
Sep 05, 2023	85.70	86.00	85.06	85.87	1,368,367	-0.15(-0.17%)

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.