Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	82.78	83.77	82.68	83.62	137,909	+0.81(+0.97%)
Nov 29, 2023	83.33	84.05	82.65	82.82	42,076	-0.56(-0.67%)
Nov 28, 2023	84.02	84.04	83.24	83.37	38,327	-0.34(-0.40%)
Nov 27, 2023	84.37	85.23	83.60	83.71	40,066	-1.25(-1.47%)
Nov 24, 2023	84.63	85.55	83.96	84.96	23,785	-0.67(-0.78%)
Nov 22, 2023	84.35	85.88	83.81	85.63	50,221	+1.52(+1.81%)
Nov 21, 2023	85.55	85.55	83.82	84.11	45,210	-1.36(-1.59%)
Nov 20, 2023	85.43	85.70	85.10	85.47	26,240	-0.36(-0.42%)
Nov 17, 2023	86.27	86.27	85.13	85.83	52,635	+0.22(+0.26%)
Nov 16, 2023	88.11	88.11	85.25	85.61	33,783	-2.07(-2.36%)
Nov 15, 2023	87.40	88.27	86.95	87.67	64,222	-0.29(-0.33%)
Nov 14, 2023	87.03	88.05	86.70	87.96	54,892	+2.67(+3.13%)
Nov 13, 2023	84.81	85.80	84.43	85.29	42,855	+0.05(+0.06%)
Nov 10, 2023	86.89	86.89	84.87	85.24	58,796	-1.83(-2.10%)
Nov 09, 2023	87.81	87.81	86.07	87.07	63,624	-0.19(-0.22%)
Nov 08, 2023	84.44	87.42	84.12	87.26	72,237	+0.42(+0.48%)
Nov 07, 2023	87.64	87.86	86.84	86.84	49,582	-1.08(-1.23%)
Nov 06, 2023	87.37	87.97	87.20	87.92	36,837	+0.14(+0.16%)
Nov 03, 2023	87.60	88.36	87.24	87.78	54,213	+1.42(+1.64%)
Nov 02, 2023	84.58	86.45	84.48	86.36	57,507	+2.55(+3.05%)
Nov 01, 2023	83.95	84.76	83.56	83.81	40,159	-0.44(-0.52%)
Oct 31, 2023	83.96	85.15	83.24	84.25	44,000	+0.06(+0.07%)
Oct 30, 2023	83.08	84.56	82.98	84.19	42,295	+1.99(+2.42%)
Oct 27, 2023	82.64	82.70	81.13	82.20	46,025	-0.69(-0.83%)
Oct 26, 2023	83.46	83.46	82.45	82.89	35,953	-0.18(-0.22%)
Oct 25, 2023	83.86	84.26	82.96	83.06	36,089	-1.54(-1.82%)
Oct 24, 2023	85.40	85.75	84.60	84.60	31,766	-0.65(-0.76%)
Oct 23, 2023	84.09	85.49	84.09	85.25	47,506	+0.61(+0.72%)
Oct 20, 2023	86.34	86.47	84.41	84.64	49,102	-1.50(-1.74%)
Oct 19, 2023	86.99	87.22	86.09	86.14	38,958	-0.60(-0.69%)
Oct 18, 2023	88.41	88.41	86.67	86.74	34,333	-1.88(-2.12%)
Oct 17, 2023	86.87	88.70	86.87	88.62	54,442	+1.45(+1.66%)
Oct 16, 2023	87.62	88.08	87.09	87.17	30,241	-0.13(-0.15%)
Oct 13, 2023	89.98	89.98	87.20	87.30	37,504	-2.13(-2.38%)
Oct 12, 2023	89.04	89.47	87.84	89.42	54,164	+0.93(+1.06%)
Oct 11, 2023	87.51	88.63	86.59	88.49	42,183	+1.32(+1.52%)
Oct 10, 2023	88.36	89.50	87.16	87.17	41,900	-1.05(-1.19%)
Oct 09, 2023	87.28	88.77	87.28	88.22	23,047	+0.71(+0.81%)
Oct 06, 2023	87.66	88.44	87.30	87.51	43,293	-0.75(-0.84%)
Oct 05, 2023	86.68	88.44	86.63	88.26	62,477	+1.79(+2.07%)
Oct 04, 2023	85.61	86.78	84.87	86.47	39,598	+0.81(+0.95%)
Oct 03, 2023	87.30	87.32	85.64	85.66	52,579	-1.94(-2.21%)
Oct 02, 2023	88.22	88.22	87.15	87.59	39,515	-1.13(-1.28%)
Sep 29, 2023	89.95	89.95	88.00	88.73	50,224	-0.88(-0.99%)
Sep 28, 2023	89.42	91.70	88.84	89.61	35,189	+0.53(+0.59%)
Sep 27, 2023	89.33	89.67	88.53	89.08	34,695	-0.12(-0.13%)
Sep 26, 2023	89.25	89.60	89.13	89.20	37,326	-0.52(-0.58%)
Sep 25, 2023	89.15	90.11	89.62	89.72	36,698	+0.40(+0.44%)
Sep 22, 2023	90.16	90.16	89.32	89.32	31,369	-0.66(-0.73%)
Sep 21, 2023	89.87	90.40	89.52	89.98	38,930	-0.22(-0.24%)
Sep 20, 2023	90.84	90.95	90.05	90.20	34,467	-0.06(-0.07%)
Sep 19, 2023	90.06	90.72	89.43	90.26	78,280	+0.21(+0.23%)
Sep 18, 2023	91.94	91.94	90.00	90.05	71,221	-1.69(-1.84%)
Sep 15, 2023	91.71	92.77	91.49	91.74	127,728	-0.39(-0.42%)
Sep 14, 2023	92.05	92.41	91.50	92.12	66,136	+0.79(+0.87%)
Sep 13, 2023	91.76	91.76	91.15	91.33	75,605	-0.47(-0.51%)
Sep 12, 2023	90.69	91.95	90.25	91.80	45,690	+1.14(+1.26%)
Sep 11, 2023	91.10	91.38	90.54	90.65	44,778	-0.40(-0.44%)
Sep 08, 2023	90.69	91.16	90.32	91.05	31,945	+0.15(+0.16%)
Sep 07, 2023	91.11	91.16	90.40	90.90	50,468	-0.08(-0.09%)
Sep 06, 2023	90.79	91.20	90.53	90.98	28,181	+0.34(+0.37%)
Sep 05, 2023	91.82	91.82	90.62	90.64	56,224	-1.49(-1.62%)

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.