Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023	87.77	89.81	87.68	89.74	1,654,165	+1.98(+2.26%)
Nov 28, 2023	88.41	88.52	87.47	87.76	1,253,650	-0.84(-0.95%)
Nov 27, 2023	87.73	89.12	87.59	88.60	2,783,890	+0.41(+0.46%)
Nov 24, 2023	88.69	89.37	88.14	88.19	343,322	-0.23(-0.26%)
Nov 22, 2023	88.81	88.81	87.42	88.42	1,306,180	+0.36(+0.41%)
Nov 21, 2023	87.46	88.59	86.87	88.06	1,528,772	+0.53(+0.61%)
Nov 20, 2023	87.33	88.59	87.01	87.53	3,122,973	+0.01(+0.01%)
Nov 17, 2023	87.18	87.88	86.71	87.52	1,776,988	+0.31(+0.36%)
Nov 16, 2023	87.14	88.20	85.93	87.21	2,901,995	+0.15(+0.17%)
Nov 15, 2023	84.78	87.88	84.25	87.06	3,071,929	+2.20(+2.59%)
Nov 14, 2023	84.83	85.89	84.43	84.86	1,493,162	+1.47(+1.76%)
Nov 13, 2023	83.18	83.98	82.55	83.39	1,261,690	-0.59(-0.70%)
Nov 10, 2023	83.76	84.66	82.94	83.98	2,537,084	+0.26(+0.31%)
Nov 09, 2023	85.65	85.70	83.60	83.72	3,023,943	-1.79(-2.09%)
Nov 08, 2023	85.38	85.99	83.51	85.51	2,586,908	+0.02(+0.02%)
Nov 07, 2023	82.88	86.50	81.92	85.49	5,795,623	+9.27(+12.16%)
Nov 06, 2023	79.37	79.37	76.21	76.22	2,015,106	-3.37(-4.23%)
Nov 03, 2023	80.16	80.49	79.05	79.59	2,403,385	-0.08(-0.10%)
Nov 02, 2023	81.00	81.75	76.02	79.67	4,444,990	-4.34(-5.17%)
Nov 01, 2023	81.75	84.27	81.74	84.01	1,794,910	+2.56(+3.14%)
Oct 31, 2023	80.82	81.62	80.11	81.45	1,773,287	+0.47(+0.58%)
Oct 30, 2023	80.32	81.71	80.14	80.98	2,291,820	+0.31(+0.38%)
Oct 27, 2023	81.56	81.93	80.24	80.67	1,620,249	-1.30(-1.59%)
Oct 26, 2023	81.60	82.42	81.17	81.97	929,769	+0.20(+0.24%)
Oct 25, 2023	83.35	83.35	81.40	81.77	542,644	-1.58(-1.90%)
Oct 24, 2023	83.42	83.93	82.62	83.35	779,489	+0.51(+0.62%)
Oct 23, 2023	82.68	83.47	81.65	82.84	819,501	+0.73(+0.89%)
Oct 20, 2023	83.08	83.33	82.08	82.11	977,321	-0.48(-0.58%)
Oct 19, 2023	85.20	85.28	82.41	82.59	900,033	-2.81(-3.29%)
Oct 18, 2023	85.93	86.59	85.06	85.40	1,124,474	-1.27(-1.47%)
Oct 17, 2023	84.43	87.12	84.42	86.67	1,245,120	+1.88(+2.22%)
Oct 16, 2023	86.10	86.13	84.31	84.79	2,178,719	-1.55(-1.80%)
Oct 13, 2023	86.44	87.50	85.89	86.34	507,141	-0.20(-0.23%)
Oct 12, 2023	88.68	88.68	85.64	86.54	1,338,865	-2.04(-2.30%)
Oct 11, 2023	88.47	89.00	87.49	88.58	821,425	+0.25(+0.28%)
Oct 10, 2023	87.15	88.55	86.85	88.33	761,571	+1.30(+1.49%)
Oct 09, 2023	86.85	87.48	86.16	87.03	795,741	-1.08(-1.23%)
Oct 06, 2023	87.06	89.05	86.97	88.11	889,828	+0.82(+0.94%)
Oct 05, 2023	85.76	87.55	85.56	87.29	957,609	+1.39(+1.62%)
Oct 04, 2023	86.33	86.56	85.14	85.90	899,569	-0.29(-0.34%)
Oct 03, 2023	86.52	87.55	86.15	86.19	1,304,302	-0.89(-1.02%)
Oct 02, 2023	88.35	88.35	85.86	87.08	1,729,227	-1.40(-1.58%)
Sep 29, 2023	89.57	89.94	88.34	88.48	1,646,324	-0.77(-0.86%)
Sep 28, 2023	89.54	90.15	88.43	89.25	1,589,840	-1.12(-1.24%)
Sep 27, 2023	88.74	90.77	88.37	90.37	2,314,176	+2.31(+2.62%)
Sep 26, 2023	87.17	88.55	86.90	88.06	2,201,255	+1.02(+1.17%)
Sep 25, 2023	86.28	87.39	86.57	87.04	1,304,905	+0.53(+0.61%)
Sep 22, 2023	86.28	86.99	85.76	86.51	976,592	+0.24(+0.28%)
Sep 21, 2023	87.78	88.24	86.19	86.27	994,687	-2.11(-2.39%)
Sep 20, 2023	88.72	89.66	87.98	88.38	920,059	-0.44(-0.50%)
Sep 19, 2023	88.84	89.59	88.09	88.82	1,261,486	+0.22(+0.25%)
Sep 18, 2023	88.07	88.79	87.91	88.60	1,052,108	+0.44(+0.50%)
Sep 15, 2023	87.38	89.14	87.02	88.16	1,548,407	+0.48(+0.55%)
Sep 14, 2023	91.99	92.48	87.60	87.68	1,410,824	-3.94(-4.30%)
Sep 13, 2023	92.30	92.95	90.96	91.62	1,136,668	-0.44(-0.48%)
Sep 12, 2023	91.20	92.28	90.70	92.06	743,647	+1.20(+1.32%)
Sep 11, 2023	90.20	90.91	89.61	90.86	1,170,630	+0.67(+0.74%)
Sep 08, 2023	90.81	91.38	89.85	90.19	949,362	-0.23(-0.25%)
Sep 07, 2023	90.72	90.98	89.05	90.42	1,140,517	-0.58(-0.64%)
Sep 06, 2023	90.35	91.48	90.29	91.00	1,193,567	+0.26(+0.29%)
Sep 05, 2023	92.48	92.61	90.63	90.74	1,142,098	-2.29(-2.46%)

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.