Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	88.12	88.99	84.41	85.28	547,626	-2.16(-2.47%)
Nov 29, 2023	86.39	88.81	86.00	87.44	263,627	+2.03(+2.38%)
Nov 28, 2023	87.68	89.46	84.84	85.41	193,592	-2.88(-3.26%)
Nov 27, 2023	85.67	89.56	83.04	88.29	536,605	+1.54(+1.78%)
Nov 24, 2023	86.53	87.80	85.31	86.75	117,377	-0.07(-0.08%)
Nov 22, 2023	84.52	87.24	84.23	86.82	270,804	+3.57(+4.29%)
Nov 21, 2023	82.46	83.63	81.34	83.25	272,563	-0.34(-0.41%)
Nov 20, 2023	81.66	85.50	80.95	83.59	440,459	+2.13(+2.61%)
Nov 17, 2023	81.76	82.72	78.85	81.46	298,922	+0.46(+0.57%)
Nov 16, 2023	82.00	82.98	80.52	81.00	342,454	-0.60(-0.74%)
Nov 15, 2023	80.30	82.66	80.17	81.60	296,919	+1.26(+1.57%)
Nov 14, 2023	78.42	81.06	78.33	80.34	321,222	+5.01(+6.65%)
Nov 13, 2023	72.94	76.92	71.58	75.33	542,931	+2.90(+4.00%)
Nov 10, 2023	72.55	73.27	70.24	72.43	497,033	-0.22(-0.30%)
Nov 09, 2023	77.00	77.00	72.30	72.65	651,473	-4.33(-5.62%)
Nov 08, 2023	82.28	82.28	76.71	76.98	401,068	-5.52(-6.69%)
Nov 07, 2023	80.71	83.28	80.44	82.50	297,895	+1.52(+1.88%)
Nov 06, 2023	83.05	83.93	80.55	80.98	344,412	-2.30(-2.76%)
Nov 03, 2023	78.55	85.00	78.55	83.28	908,326	+4.12(+5.20%)
Nov 02, 2023	79.61	84.29	78.60	79.16	654,791	+0.24(+0.30%)
Nov 01, 2023	78.16	79.31	77.45	78.92	223,834	+0.40(+0.51%)
Oct 31, 2023	77.50	79.15	77.20	78.52	232,861	+1.70(+2.21%)
Oct 30, 2023	79.88	79.88	75.99	76.82	380,518	-1.37(-1.75%)
Oct 27, 2023	74.24	78.26	74.24	78.19	569,174	+5.04(+6.89%)
Oct 26, 2023	75.19	75.51	72.42	73.15	260,372	-2.29(-3.04%)
Oct 25, 2023	79.22	79.81	75.24	75.44	375,330	-4.84(-6.03%)
Oct 24, 2023	80.83	82.08	78.97	80.28	428,029	-0.08(-0.10%)
Oct 23, 2023	81.72	82.33	80.23	80.36	335,073	-1.81(-2.20%)
Oct 20, 2023	81.72	84.02	79.19	82.17	463,057	+0.22(+0.27%)
Oct 19, 2023	83.57	83.70	80.79	81.95	320,355	-1.89(-2.25%)
Oct 18, 2023	84.37	86.63	83.73	83.84	210,142	-1.06(-1.25%)
Oct 17, 2023	82.91	86.65	82.91	84.90	244,305	+0.54(+0.64%)
Oct 16, 2023	84.64	85.25	82.61	84.36	333,174	+0.86(+1.03%)
Oct 13, 2023	79.74	83.81	79.61	83.50	321,008	+2.69(+3.33%)
Oct 12, 2023	83.02	83.02	79.36	80.81	337,048	-3.07(-3.66%)
Oct 11, 2023	85.75	86.75	82.26	83.88	355,794	-2.87(-3.31%)
Oct 10, 2023	83.00	88.17	82.86	86.75	259,996	+3.89(+4.69%)
Oct 09, 2023	82.89	84.35	80.82	82.86	176,525	-1.01(-1.20%)
Oct 06, 2023	82.07	84.09	81.59	83.87	231,644	+0.09(+0.11%)
Oct 05, 2023	86.68	87.61	81.81	83.78	317,062	-2.35(-2.73%)
Oct 04, 2023	88.90	89.22	83.87	86.13	358,514	-2.15(-2.44%)
Oct 03, 2023	91.25	91.32	88.16	88.28	479,638	-3.82(-4.15%)
Oct 02, 2023	92.99	95.20	91.56	92.10	523,852	-2.16(-2.29%)
Sep 29, 2023	97.08	97.90	93.92	94.26	478,644	-1.82(-1.89%)
Sep 28, 2023	90.78	97.79	90.78	96.08	916,075	+4.83(+5.29%)
Sep 27, 2023	85.42	91.40	85.02	91.25	674,518	+6.29(+7.40%)
Sep 26, 2023	84.50	85.41	82.65	84.96	304,711	-0.01(-0.01%)
Sep 25, 2023	85.99	85.03	83.75	84.97	393,059	-0.53(-0.62%)
Sep 22, 2023	87.45	87.99	84.73	85.50	397,612	-1.80(-2.06%)
Sep 21, 2023	88.14	88.57	86.24	87.30	401,337	-2.07(-2.32%)
Sep 20, 2023	94.18	94.18	89.17	89.37	320,210	-4.14(-4.43%)
Sep 19, 2023	92.77	93.66	92.02	93.51	256,537	+0.38(+0.41%)
Sep 18, 2023	89.94	93.27	89.34	93.13	352,321	+2.60(+2.87%)
Sep 15, 2023	94.54	94.58	90.35	90.53	455,858	-3.67(-3.90%)
Sep 14, 2023	96.78	97.55	94.00	94.20	414,884	-2.30(-2.38%)
Sep 13, 2023	96.23	98.72	94.42	96.50	558,640	+0.18(+0.19%)
Sep 12, 2023	98.00	100.00	94.95	96.32	365,886	-3.85(-3.84%)
Sep 11, 2023	96.99	100.73	96.53	100.17	435,196	+3.90(+4.05%)
Sep 08, 2023	97.63	97.73	96.21	96.27	258,658	-1.36(-1.39%)
Sep 07, 2023	98.57	99.25	95.70	97.63	308,414	-1.14(-1.15%)
Sep 06, 2023	99.82	99.82	97.39	98.77	272,216	-0.79(-0.79%)
Sep 05, 2023	101.30	101.83	98.72	99.56	337,700	-2.86(-2.79%)

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.