Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	83.61	85.67	82.22	83.16	492,111	+0.39(+0.47%)
Nov 29, 2023	83.62	83.78	82.36	82.77	73,882	-0.14(-0.17%)
Nov 28, 2023	83.62	83.90	82.60	82.91	39,130	-0.36(-0.43%)
Nov 27, 2023	83.69	83.80	82.67	83.27	38,787	-0.84(-0.99%)
Nov 24, 2023	83.05	84.77	83.05	84.11	33,336	+0.94(+1.13%)
Nov 22, 2023	81.64	83.36	80.69	83.17	102,942	-0.22(-0.26%)
Nov 21, 2023	83.55	84.12	82.96	83.39	73,997	-0.74(-0.88%)
Nov 20, 2023	84.91	85.36	84.07	84.13	97,001	+0.02(+0.02%)
Nov 17, 2023	82.79	84.40	82.79	84.11	132,575	+2.21(+2.70%)
Nov 16, 2023	84.14	84.80	80.73	81.90	185,057	-3.37(-3.96%)
Nov 15, 2023	86.42	87.81	85.18	85.27	73,762	-1.59(-1.83%)
Nov 14, 2023	86.14	86.98	85.37	86.86	120,164	+1.92(+2.26%)
Nov 13, 2023	84.16	85.37	83.76	84.94	49,098	+0.68(+0.80%)
Nov 10, 2023	84.26	84.83	83.61	84.26	61,226	+1.09(+1.30%)
Nov 09, 2023	84.07	84.88	83.18	83.18	87,595	+0.00(+0.00%)
Nov 08, 2023	82.74	84.17	82.56	83.18	137,468	-0.19(-0.23%)
Nov 07, 2023	86.26	86.26	83.21	83.37	236,976	-4.41(-5.02%)
Nov 06, 2023	90.37	90.60	87.50	87.78	163,488	-1.95(-2.17%)
Nov 03, 2023	90.42	91.29	89.40	89.73	138,808	-0.35(-0.39%)
Nov 02, 2023	88.09	90.19	88.09	90.08	218,704	+2.59(+2.96%)
Nov 01, 2023	87.50	88.87	86.74	87.49	226,970	+0.42(+0.48%)
Oct 31, 2023	87.22	87.79	85.90	87.07	112,844	-0.33(-0.38%)
Oct 30, 2023	88.21	89.24	86.22	87.40	237,645	-0.50(-0.57%)
Oct 27, 2023	88.27	88.56	86.56	87.90	81,233	+0.07(+0.08%)
Oct 26, 2023	88.95	88.98	86.59	87.83	129,241	-1.95(-2.17%)
Oct 25, 2023	90.79	90.83	88.94	89.78	65,567	-1.46(-1.60%)
Oct 24, 2023	91.87	92.22	90.82	91.24	77,536	-0.37(-0.40%)
Oct 23, 2023	91.69	92.50	90.80	91.61	133,401	-0.96(-1.03%)
Oct 20, 2023	94.44	94.58	91.07	92.57	65,704	-1.97(-2.09%)
Oct 19, 2023	93.98	95.68	92.73	94.54	50,527	-0.28(-0.29%)
Oct 18, 2023	95.64	96.31	94.41	94.82	74,927	-0.35(-0.37%)
Oct 17, 2023	92.83	95.64	92.83	95.17	65,497	+1.87(+2.01%)
Oct 16, 2023	94.38	94.38	92.59	93.29	80,712	-0.60(-0.64%)
Oct 13, 2023	94.01	94.58	92.89	93.89	75,493	+1.66(+1.80%)
Oct 12, 2023	94.44	94.50	91.32	92.23	115,892	-1.08(-1.15%)
Oct 11, 2023	92.16	93.34	91.18	93.30	91,515	+0.68(+0.73%)
Oct 10, 2023	92.62	93.12		92.63	139,243	+0.25(+0.27%)
Oct 09, 2023	90.94	92.90	90.92	92.38	131,217	+3.86(+4.36%)
Oct 06, 2023	87.40	89.43	86.54	88.52	107,647	+1.25(+1.44%)
Oct 05, 2023	86.93	88.75	86.65	87.26	261,293	-0.67(-0.76%)
Oct 04, 2023	91.38	91.38	87.46	87.93	416,763	-4.49(-4.86%)
Oct 03, 2023	91.61	92.59	91.17	92.42	191,200	+0.26(+0.28%)
Oct 02, 2023	95.47	95.47	91.48	92.16	395,958	-3.20(-3.35%)
Sep 29, 2023	98.17	98.17	94.87	95.36	344,726	-2.48(-2.53%)
Sep 28, 2023	98.58	98.90	97.13	97.83	191,004	-0.94(-0.95%)
Sep 27, 2023	96.62	99.27	96.36	98.77	137,722	+3.60(+3.79%)
Sep 26, 2023	94.97	96.06	94.78	95.17	185,351	-0.82(-0.85%)
Sep 25, 2023	94.22	96.32	95.66	95.98	150,059	+1.47(+1.56%)
Sep 22, 2023	94.62	95.40	94.25	94.51	139,094	+0.79(+0.84%)
Sep 21, 2023	95.72	95.72	93.69	93.72	87,066	-1.83(-1.92%)
Sep 20, 2023	95.57	97.52	95.48	95.55	109,635	-0.33(-0.34%)
Sep 19, 2023	99.17	99.56	95.65	95.88	200,335	-2.33(-2.37%)
Sep 18, 2023	98.31	99.11	97.71	98.21	106,473	+0.31(+0.31%)
Sep 15, 2023	98.48	99.00	97.30	97.91	207,341	-0.77(-0.78%)
Sep 14, 2023	98.54	99.19	98.30	98.67	188,457	+1.59(+1.64%)
Sep 13, 2023	99.40	99.67	96.75	97.08	229,124	-2.15(-2.16%)
Sep 12, 2023	97.73	100.20	97.73	99.23	126,623	+2.27(+2.34%)
Sep 11, 2023	97.54	97.89	96.62	96.96	160,750	+0.29(+0.30%)
Sep 08, 2023	96.10	97.53	95.96	96.67	67,596	+0.69(+0.71%)
Sep 07, 2023	96.08	96.77	95.20	95.99	70,605	-0.42(-0.43%)
Sep 06, 2023	95.91	97.35	95.27	96.41	201,220	+0.29(+0.30%)
Sep 05, 2023	96.59	98.24	96.12	96.12	172,835	+0.66(+0.69%)

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.