Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023	78.75	79.77	78.61	78.86	4,260,400	+0.23(+0.29%)
Nov 28, 2023	78.90	79.05	78.40	78.63	4,972,189	-0.37(-0.47%)
Nov 27, 2023	78.77	79.31	78.24	79.00	7,252,880	+0.03(+0.04%)
Nov 24, 2023	78.24	79.03	78.23	78.97	3,310,919	+0.60(+0.77%)
Nov 22, 2023	78.90	79.34	78.01	78.37	6,004,870	-0.25(-0.32%)
Nov 21, 2023	77.55	78.82	77.11	78.62	10,744,702	+3.46(+4.60%)
Nov 20, 2023	75.31	75.64	74.66	75.16	8,670,150	+0.40(+0.54%)
Nov 17, 2023	75.14	75.38	74.41	74.76	6,264,098	-0.12(-0.16%)
Nov 16, 2023	74.30	75.15	74.20	74.88	9,048,049	+0.86(+1.16%)
Nov 15, 2023	72.82	74.25	72.79	74.02	8,385,366	+1.43(+1.97%)
Nov 14, 2023	72.37	73.34	72.08	72.59	6,478,139	+0.51(+0.71%)
Nov 13, 2023	72.29	73.02	71.64	72.08	8,452,348	+1.40(+1.98%)
Nov 10, 2023	70.43	70.83	69.32	70.68	7,571,339	+0.59(+0.84%)
Nov 09, 2023	71.80	71.86	70.01	70.09	8,319,983	-1.62(-2.26%)
Nov 08, 2023	72.79	72.96	71.14	71.71	6,766,764	-0.77(-1.06%)
Nov 07, 2023	73.28	73.62	72.30	72.48	5,653,008	-0.94(-1.28%)
Nov 06, 2023	72.65	73.53	72.54	73.42	5,916,489	+0.86(+1.19%)
Nov 03, 2023	72.58	72.99	72.23	72.56	5,198,401	+0.47(+0.65%)
Nov 02, 2023	70.98	72.15	70.95	72.09	6,330,199	+1.24(+1.75%)
Nov 01, 2023	70.52	71.07	70.04	70.85	5,380,089	+0.29(+0.41%)
Oct 31, 2023	69.91	70.95	69.91	70.56	10,770,208	+0.59(+0.84%)
Oct 30, 2023	69.82	70.16	68.84	69.97	8,934,764	+0.54(+0.78%)
Oct 27, 2023	71.08	71.42	69.04	69.43	10,009,107	-0.94(-1.34%)
Oct 26, 2023	71.25	71.53	70.31	70.37	9,057,290	-1.03(-1.44%)
Oct 25, 2023	71.75	72.44	70.95	71.40	7,462,665	-0.56(-0.78%)
Oct 24, 2023	72.46	73.04	71.34	71.96	13,129,313	-0.43(-0.59%)
Oct 23, 2023	72.68	73.78	72.11	72.39	7,133,408	-0.31(-0.43%)
Oct 20, 2023	72.46	73.20	72.01	72.70	8,399,355	+0.35(+0.48%)
Oct 19, 2023	72.64	72.86	71.70	72.35	7,048,510	-0.35(-0.48%)
Oct 18, 2023	73.75	73.94	72.23	72.70	7,900,146	-0.11(-0.15%)
Oct 17, 2023	71.50	73.24	71.33	72.81	7,936,339	+1.06(+1.48%)
Oct 16, 2023	72.15	72.74	71.30	71.75	9,083,686	-0.21(-0.29%)
Oct 13, 2023	71.26	72.31	70.97	71.96	8,169,026	+0.67(+0.94%)
Oct 12, 2023	73.20	73.41	70.95	71.29	10,503,227	-1.60(-2.20%)
Oct 11, 2023	75.69	75.89	72.41	72.89	8,875,758	-3.29(-4.32%)
Oct 10, 2023	74.88	76.56	74.87	76.18	6,319,539	+1.05(+1.40%)
Oct 09, 2023	75.66	75.87	74.35	75.13	7,825,473	-0.99(-1.30%)
Oct 06, 2023	75.60	76.51	74.95	76.12	6,762,196	-0.03(-0.04%)
Oct 05, 2023	76.38	76.78	75.50	76.15	7,235,859	-0.12(-0.16%)
Oct 04, 2023	76.92	77.04	75.82	76.27	7,115,279	-0.27(-0.35%)
Oct 03, 2023	77.28	77.39	76.00	76.54	5,740,928	-1.23(-1.58%)
Oct 02, 2023	77.90	77.95	77.11	77.77	4,517,116	-0.59(-0.75%)
Sep 29, 2023	79.18	80.31	77.84	78.36	6,311,392	-0.33(-0.42%)
Sep 28, 2023	78.34	79.11	78.29	78.69	5,353,573	+0.47(+0.60%)
Sep 27, 2023	79.05	79.15	77.44	78.22	7,419,088	-0.73(-0.92%)
Sep 26, 2023	78.92	79.49	78.62	78.95	5,166,959	-1.02(-1.28%)
Sep 25, 2023	80.00	80.00	79.51	79.97	3,799,669	-0.30(-0.37%)
Sep 22, 2023	80.55	80.77	80.20	80.27	5,067,976	-0.19(-0.24%)
Sep 21, 2023	80.61	81.17	80.19	80.46	5,620,869	-0.33(-0.41%)
Sep 20, 2023	82.30	82.40	80.59	80.79	5,895,341	-1.14(-1.39%)
Sep 19, 2023	82.14	82.29	81.09	81.93	4,695,214	-0.17(-0.21%)
Sep 18, 2023	81.55	82.93	81.41	82.10	5,879,465	+1.02(+1.26%)
Sep 15, 2023	81.31	81.69	80.88	81.08	9,149,968	-0.19(-0.23%)
Sep 14, 2023	81.07	81.68	81.01	81.27	5,974,851	+0.63(+0.79%)
Sep 13, 2023	80.56	80.71	79.91	80.63	3,551,087	+0.34(+0.42%)
Sep 12, 2023	80.89	81.08	80.10	80.29	3,357,046	-0.42(-0.52%)
Sep 11, 2023	79.65	80.84	79.43	80.71	4,803,894	+1.43(+1.80%)
Sep 08, 2023	78.90	79.41	78.74	79.28	4,244,660	+0.03(+0.04%)
Sep 07, 2023	80.21	80.51	79.12	79.25	4,312,451	-0.77(-0.97%)
Sep 06, 2023	78.97	80.41	78.25	80.03	6,853,537	+0.51(+0.64%)
Sep 05, 2023	81.19	81.33	79.49	79.52	5,660,014	-1.91(-2.35%)

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.