Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	72.02	72.44	71.83	72.14	16,868,772	-0.19(-0.26%)
Dec 07, 2023	71.54	72.37	71.45	72.33	18,923,184	+0.84(+1.17%)
Dec 06, 2023	72.36	72.95	71.49	71.49	30,451,676	-0.89(-1.23%)
Dec 05, 2023	72.04	72.70	71.92	72.38	19,031,908	-0.65(-0.89%)
Dec 04, 2023	72.67	73.58	72.48	73.03	21,008,444	-0.96(-1.30%)
Dec 01, 2023	73.12	74.14	72.12	73.99	28,224,256	-0.89(-1.19%)
Nov 30, 2023	74.70	74.94	74.01	74.88	17,828,212	+0.21(+0.28%)
Nov 29, 2023	75.00	75.46	74.42	74.67	30,894,220	-2.07(-2.70%)
Nov 28, 2023	76.56	76.84	75.26	76.74	23,644,644	-0.79(-1.02%)
Nov 27, 2023	77.56	79.25	77.09	77.53	18,198,700	-0.96(-1.22%)
Nov 24, 2023	78.27	79.07	78.21	78.49	12,251,706	-0.47(-0.60%)
Nov 22, 2023	79.28	79.71	78.13	78.96	18,982,152	+0.02(+0.03%)
Nov 21, 2023	77.85	79.28	77.60	78.94	20,553,240	+0.48(+0.61%)
Nov 20, 2023	76.91	78.75	76.56	78.46	31,509,692	+0.86(+1.11%)
Nov 17, 2023	77.02	78.47	76.75	77.60	35,590,368	-1.51(-1.91%)
Nov 16, 2023	79.52	80.77	78.23	79.11	62,940,056	-7.96(-9.14%)
Nov 15, 2023	86.96	87.83	85.89	87.07	28,781,924	+3.20(+3.82%)
Nov 14, 2023	82.76	84.53	82.32	83.87	20,814,848	+1.61(+1.96%)
Nov 13, 2023	82.75	83.31	82.08	82.26	11,229,378	-0.49(-0.59%)
Nov 10, 2023	82.41	82.87	81.66	82.75	9,797,571	+0.02(+0.02%)
Nov 09, 2023	84.58	84.69	82.47	82.73	10,867,273	-2.07(-2.44%)
Nov 08, 2023	84.62	85.73	84.48	84.80	8,133,981	-0.61(-0.71%)
Nov 07, 2023	84.86	85.66	84.11	85.41	8,809,005	+0.05(+0.06%)
Nov 06, 2023	86.55	86.72	85.23	85.36	9,751,152	+0.05(+0.06%)
Nov 03, 2023	84.94	86.08	84.50	85.31	15,148,403	+1.90(+2.28%)
Nov 02, 2023	83.65	83.98	83.03	83.41	10,566,777	+0.93(+1.13%)
Nov 01, 2023	81.71	82.49	81.21	82.48	9,541,008	-0.06(-0.07%)
Oct 31, 2023	81.94	82.54	80.88	82.54	12,086,342	-0.60(-0.72%)
Oct 30, 2023	83.63	84.24	80.73	83.14	8,975,384	+0.32(+0.39%)
Oct 27, 2023	83.87	84.12	82.48	82.82	10,795,611	+0.31(+0.38%)
Oct 26, 2023	81.26	83.09	81.20	82.51	12,998,083	+1.48(+1.83%)
Oct 25, 2023	81.30	82.00	80.78	81.03	11,378,820	-1.84(-2.22%)
Oct 24, 2023	80.45	83.32	80.44	82.87	17,914,646	+2.36(+2.93%)
Oct 23, 2023	79.42	80.93	79.02	80.51	13,160,522	+0.57(+0.71%)
Oct 20, 2023	80.23	80.86	79.78	79.94	14,636,261	-1.67(-2.05%)
Oct 19, 2023	81.48	82.39	81.11	81.61	12,617,993	-1.40(-1.69%)
Oct 18, 2023	82.96	83.73	82.76	83.01	9,317,447	-0.90(-1.07%)
Oct 17, 2023	82.75	84.36	82.56	83.91	8,268,269	-0.40(-0.47%)
Oct 16, 2023	83.70	84.97	82.63	84.31	10,071,964	+0.29(+0.35%)
Oct 13, 2023	84.06	85.49	83.75	84.02	10,346,282	-0.49(-0.58%)
Oct 12, 2023	87.58	87.67	84.21	84.51	16,126,520	-3.27(-3.73%)
Oct 11, 2023	88.01	88.80	87.14	87.78	11,096,653	+0.61(+0.70%)
Oct 10, 2023	85.67	87.74	85.57	87.17	13,539,425	+2.32(+2.73%)
Oct 09, 2023	83.91	85.21	83.57	84.85	10,867,579	-1.21(-1.41%)
Oct 06, 2023	84.25	86.52	84.00	86.06	13,423,668	+2.39(+2.86%)
Oct 05, 2023	83.52	83.71	82.45	83.67	10,307,153	-0.41(-0.49%)
Oct 04, 2023	84.28	84.54	83.65	84.08	8,889,679	-0.46(-0.54%)
Oct 03, 2023	84.50	85.00	83.95	84.54	11,444,066	-1.99(-2.30%)

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.