Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	81.76	82.64	81.52	82.59	174,216	+0.83(+1.01%)
Nov 29, 2023	81.56	82.04	81.56	81.77	342,053	+0.16(+0.19%)
Nov 28, 2023	81.78	81.93	81.51	81.61	127,619	-0.45(-0.55%)
Nov 27, 2023	82.46	82.60	82.00	82.06	78,584	-0.59(-0.72%)
Nov 24, 2023	82.32	82.72	82.32	82.65	48,676	+0.54(+0.66%)
Nov 22, 2023	82.00	82.26	81.79	82.11	83,080	+0.32(+0.39%)
Nov 21, 2023	81.68	81.97	81.63	81.79	149,848	+0.38(+0.47%)
Nov 20, 2023	80.73	81.62	80.61	81.41	135,511	+0.36(+0.44%)
Nov 17, 2023	81.15	81.32	80.85	81.06	97,230	+0.24(+0.29%)
Nov 16, 2023	80.63	80.92	80.46	80.82	83,879	+0.32(+0.39%)
Nov 15, 2023	80.54	80.84	80.40	80.50	96,848	-0.10(-0.12%)
Nov 14, 2023	80.40	80.97	80.36	80.60	126,033	+0.70(+0.88%)
Nov 13, 2023	79.45	80.09	79.10	79.90	95,803	+0.36(+0.46%)
Nov 10, 2023	79.36	79.62	78.50	79.54	88,288	+0.37(+0.47%)
Nov 09, 2023	80.72	80.72	79.13	79.16	60,550	-1.38(-1.71%)
Nov 08, 2023	80.74	81.00	80.14	80.54	83,621	+0.03(+0.04%)
Nov 07, 2023	80.38	80.65	80.25	80.51	89,911	+0.00(+0.00%)
Nov 06, 2023	80.24	80.67	80.17	80.51	157,486	+0.40(+0.50%)
Nov 03, 2023	80.12	80.49	79.91	80.11	151,862	+0.33(+0.41%)
Nov 02, 2023	79.07	79.88	79.04	79.78	106,108	+1.17(+1.49%)
Nov 01, 2023	78.21	78.85	78.08	78.61	178,983	+0.40(+0.52%)
Oct 31, 2023	77.96	78.32	77.67	78.20	261,226	+0.36(+0.46%)
Oct 30, 2023	77.82	77.99	77.36	77.85	130,194	+0.67(+0.87%)
Oct 27, 2023	78.30	78.30	76.90	77.18	110,541	-1.45(-1.84%)
Oct 26, 2023	79.03	79.41	78.58	78.63	157,096	-0.90(-1.13%)
Oct 25, 2023	79.89	80.10	78.97	79.53	111,707	-0.66(-0.82%)
Oct 24, 2023	79.73	80.39	79.69	80.19	129,747	+0.32(+0.40%)
Oct 23, 2023	80.05	80.48	79.84	79.87	314,653	-0.34(-0.42%)
Oct 20, 2023	80.31	80.70	80.16	80.21	329,783	-0.22(-0.27%)
Oct 19, 2023	81.15	81.22	79.97	80.42	451,151	-1.05(-1.28%)
Oct 18, 2023	82.31	82.34	81.33	81.47	198,404	-1.04(-1.26%)
Oct 17, 2023	82.26	83.00	82.21	82.51	298,416	-0.15(-0.18%)
Oct 16, 2023	82.27	82.94	82.21	82.65	61,571	+0.52(+0.64%)
Oct 13, 2023	82.07	82.66	81.82	82.13	85,582	+0.27(+0.33%)
Oct 12, 2023	82.62	82.70	81.77	81.86	86,339	-0.72(-0.87%)
Oct 11, 2023	82.95	82.99	82.20	82.58	48,596	-0.01(-0.01%)
Oct 10, 2023	82.16	82.96	81.96	82.59	106,983	+0.53(+0.65%)
Oct 09, 2023	81.49	82.10	81.31	82.06	77,871	+0.24(+0.29%)
Oct 06, 2023	80.80	82.10	80.80	81.82	124,535	+0.82(+1.01%)
Oct 05, 2023	80.62	81.09	80.32	81.01	94,142	+0.49(+0.61%)
Oct 04, 2023	80.30	80.57	79.93	80.51	67,334	+0.42(+0.53%)
Oct 03, 2023	80.59	80.60	79.80	80.09	110,054	-0.90(-1.11%)
Oct 02, 2023	80.95	81.03	80.12	80.99	104,526	-0.32(-0.39%)
Sep 29, 2023	82.21	82.21	81.14	81.30	291,934	-0.46(-0.57%)
Sep 28, 2023	81.43	82.01	81.43	81.77	328,956	+0.34(+0.41%)
Sep 27, 2023	81.97	82.03	80.87	81.43	231,271	-0.34(-0.41%)
Sep 26, 2023	82.13	82.37	81.76	81.77	53,190	-0.72(-0.87%)
Sep 25, 2023	81.91	82.53	82.28	82.49	92,965	+0.41(+0.50%)
Sep 22, 2023	82.25	82.53	82.02	82.07	53,947	-0.10(-0.12%)
Sep 21, 2023	82.81	82.90	82.14	82.17	133,674	-1.15(-1.39%)
Sep 20, 2023	83.60	83.96	83.32	83.32	72,679	+0.07(+0.08%)
Sep 19, 2023	83.06	83.40	82.73	83.25	105,180	+0.08(+0.09%)
Sep 18, 2023	83.43	83.56	82.91	83.18	146,293	-0.49(-0.59%)
Sep 15, 2023	84.14	84.55	83.64	83.67	155,176	-0.41(-0.49%)
Sep 14, 2023	84.11	84.31	83.90	84.08	110,737	+0.41(+0.50%)
Sep 13, 2023	83.49	83.95	83.46	83.67	173,151	-0.17(-0.20%)
Sep 12, 2023	83.71	84.09	83.39	83.84	70,716	-0.12(-0.14%)
Sep 11, 2023	83.53	84.12	83.36	83.96	78,966	+0.60(+0.72%)
Sep 08, 2023	83.33	83.58	83.23	83.35	61,339	-0.05(-0.06%)
Sep 07, 2023	83.06	83.69	83.06	83.40	66,561	+0.45(+0.55%)
Sep 06, 2023	83.36	83.36	82.58	82.95	277,360	-0.46(-0.56%)
Sep 05, 2023	84.21	84.25	83.41	83.41	114,543	-0.84(-1.00%)

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.