Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	86.58	87.59	86.52	87.59	96,649	+1.24(+1.44%)
Nov 29, 2023	86.96	86.96	86.18	86.35	136,328	-0.28(-0.32%)
Nov 28, 2023	87.06	87.43	86.58	86.62	100,954	-0.25(-0.29%)
Nov 27, 2023	87.02	87.05	86.70	86.87	105,262	-0.27(-0.31%)
Nov 24, 2023	86.93	87.38	86.93	87.14	46,422	+0.32(+0.37%)
Nov 22, 2023	86.65	87.00	86.39	86.82	105,876	+0.36(+0.41%)
Nov 21, 2023	86.45	86.65	86.30	86.46	99,680	-0.10(-0.12%)
Nov 20, 2023	86.03	86.73	85.89	86.56	129,132	+0.78(+0.91%)
Nov 17, 2023	85.94	86.01	85.70	85.79	114,477	+0.12(+0.14%)
Nov 16, 2023	85.99	86.11	85.54	85.67	92,837	-0.26(-0.30%)
Nov 15, 2023	86.30	86.50	85.86	85.93	180,728	-0.27(-0.31%)
Nov 14, 2023	85.91	86.35	85.67	86.20	152,368	+1.03(+1.20%)
Nov 13, 2023	84.64	85.43	84.57	85.17	98,782	+0.69(+0.81%)
Nov 10, 2023	83.72	84.54	83.62	84.48	204,292	+1.05(+1.25%)
Nov 09, 2023	84.08	84.34	83.11	83.44	137,194	-0.04(-0.05%)
Nov 08, 2023	83.60	83.75	82.98	83.48	204,429	-0.01(-0.01%)
Nov 07, 2023	83.52	83.67	83.13	83.49	108,121	-0.15(-0.18%)
Nov 06, 2023	83.95	83.95	83.35	83.64	113,184	-0.08(-0.10%)
Nov 03, 2023	83.78	84.22	83.69	83.72	301,776	+0.58(+0.69%)
Nov 02, 2023	82.39	83.23	82.36	83.14	375,872	+1.61(+1.98%)
Nov 01, 2023	81.43	81.67	80.91	81.53	331,619	+0.41(+0.50%)
Oct 31, 2023	79.96	81.14	79.91	81.12	147,644	+1.38(+1.74%)
Oct 30, 2023	79.71	80.04	79.30	79.73	126,503	+0.43(+0.54%)
Oct 27, 2023	80.29	80.29	79.01	79.30	192,703	-0.90(-1.12%)
Oct 26, 2023	80.19	80.92	79.95	80.20	198,094	+0.07(+0.09%)
Oct 25, 2023	80.88	81.08	80.13	80.13	168,137	-0.35(-0.43%)
Oct 24, 2023	81.02	81.20	80.30	80.48	371,961	+0.55(+0.69%)
Oct 23, 2023	80.04	80.87	79.77	79.93	132,617	-0.23(-0.29%)
Oct 20, 2023	81.16	81.26	80.11	80.16	155,718	-0.99(-1.21%)
Oct 19, 2023	81.86	82.36	81.02	81.15	545,547	-0.83(-1.01%)
Oct 18, 2023	82.81	82.81	81.79	81.97	232,242	-0.89(-1.07%)
Oct 17, 2023	82.02	83.60	82.02	82.86	275,842	+0.40(+0.48%)
Oct 16, 2023	82.70	82.77	81.94	82.46	201,218	+0.27(+0.33%)
Oct 13, 2023	82.55	82.65	81.77	82.19	189,820	+0.07(+0.08%)
Oct 12, 2023	83.36	83.36	81.58	82.12	286,729	-0.99(-1.19%)
Oct 11, 2023	82.72	83.11	82.49	83.11	339,626	+0.85(+1.03%)
Oct 10, 2023	82.68	82.74	81.97	82.26	339,060	+0.21(+0.25%)
Oct 09, 2023	80.59	82.08	80.23	82.05	593,945	+3.24(+4.11%)
Oct 06, 2023	77.47	79.23	77.18	78.82	101,528	+0.95(+1.21%)
Oct 05, 2023	78.09	78.21	77.61	77.87	167,923	-0.22(-0.28%)
Oct 04, 2023	78.30	78.37	77.38	78.09	61,074	-0.12(-0.15%)
Oct 03, 2023	78.70	79.21	78.04	78.21	236,911	-0.67(-0.84%)
Oct 02, 2023	79.36	79.65	78.62	78.88	105,822	-0.60(-0.75%)
Sep 29, 2023	80.12	80.14	79.34	79.47	70,317	-0.16(-0.20%)
Sep 28, 2023	79.52	80.25	79.52	79.63	80,336	+0.06(+0.08%)
Sep 27, 2023	79.08	79.79	78.92	79.57	76,837	+0.81(+1.02%)
Sep 26, 2023	79.22	79.51	78.71	78.77	136,084	-0.84(-1.05%)
Sep 25, 2023	79.05	79.70	79.43	79.60	99,420	+0.34(+0.43%)
Sep 22, 2023	79.95	79.98	79.26	79.26	330,500	-0.57(-0.71%)
Sep 21, 2023	80.97	81.14	79.83	79.83	144,557	-1.50(-1.85%)
Sep 20, 2023	81.93	82.26	81.32	81.34	69,925	-0.14(-0.17%)
Sep 19, 2023	81.91	82.12	81.16	81.48	97,387	-0.48(-0.58%)
Sep 18, 2023	81.49	82.45	81.45	81.95	141,676	+0.52(+0.64%)
Sep 15, 2023	81.57	81.98	81.23	81.43	191,579	-0.49(-0.59%)
Sep 14, 2023	81.31	81.92	81.31	81.92	179,122	+0.79(+0.97%)
Sep 13, 2023	81.46	81.77	80.82	81.13	91,645	-0.46(-0.56%)
Sep 12, 2023	81.28	81.79	81.28	81.59	56,625	-0.12(-0.15%)
Sep 11, 2023	81.94	81.94	81.00	81.71	64,211	-0.12(-0.15%)
Sep 08, 2023	82.36	82.50	81.59	81.83	53,991	-0.56(-0.68%)
Sep 07, 2023	82.37	82.56	82.03	82.38	76,230	-0.17(-0.20%)
Sep 06, 2023	83.36	83.62	82.39	82.55	76,714	-0.92(-1.11%)
Sep 05, 2023	84.54	84.54	83.43	83.48	68,757	-1.28(-1.51%)

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.