Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	89.85	98.99	89.05	97.72	2,384,243	+6.28(+6.86%)
Nov 29, 2023	91.40	91.90	90.53	91.45	1,849,104	+1.43(+1.59%)
Nov 28, 2023	88.87	90.52	88.10	90.02	1,326,690	+1.26(+1.42%)
Nov 27, 2023	87.41	88.88	86.31	88.76	1,192,728	+1.76(+2.02%)
Nov 24, 2023	86.25	87.47	85.40	87.00	355,950	+0.85(+0.99%)
Nov 22, 2023	86.06	87.15	85.37	86.15	783,153	+0.48(+0.56%)
Nov 21, 2023	85.37	86.95	85.24	85.67	760,398	-0.74(-0.86%)
Nov 20, 2023	84.52	86.70	84.34	86.41	826,119	+1.65(+1.94%)
Nov 17, 2023	84.15	85.22	83.62	84.76	878,629	+1.99(+2.40%)
Nov 16, 2023	82.33	83.40	81.85	82.78	700,373	-0.32(-0.38%)
Nov 15, 2023	82.04	85.98	82.04	83.10	1,228,726	+1.83(+2.25%)
Nov 14, 2023	78.49	82.16	78.49	81.27	770,184	+5.13(+6.74%)
Nov 13, 2023	75.96	76.53	75.15	76.13	749,239	-0.27(-0.35%)
Nov 10, 2023	75.36	76.67	74.73	76.40	677,156	+0.54(+0.71%)
Nov 09, 2023	78.12	78.58	75.56	75.86	771,196	-1.42(-1.84%)
Nov 08, 2023	76.68	78.83	76.30	77.28	805,941	+0.63(+0.82%)
Nov 07, 2023	75.58	77.06	75.27	76.65	598,317	+1.00(+1.32%)
Nov 06, 2023	76.97	76.97	75.35	75.65	940,893	-1.47(-1.90%)
Nov 03, 2023	76.44	77.90	75.59	77.12	860,706	+2.56(+3.43%)
Nov 02, 2023	74.06	74.92	74.02	74.56	691,307	+1.67(+2.29%)
Nov 01, 2023	73.48	74.01	71.25	72.90	879,070	-1.38(-1.86%)
Oct 31, 2023	72.98	74.33	72.62	74.28	604,719	+0.18(+0.24%)
Oct 30, 2023	73.25	74.23	72.45	74.10	976,510	+1.86(+2.57%)
Oct 27, 2023	75.16	75.34	71.98	72.24	842,191	-2.69(-3.59%)
Oct 26, 2023	74.90	76.02	74.03	74.92	656,252	+0.02(+0.03%)
Oct 25, 2023	75.45	76.16	74.46	74.90	921,769	-1.22(-1.60%)
Oct 24, 2023	76.27	77.12	75.10	76.12	1,212,270	+2.63(+3.57%)
Oct 23, 2023	72.16	74.06	71.47	73.50	857,712	+0.71(+0.97%)
Oct 20, 2023	74.10	74.23	72.75	72.79	608,752	-1.06(-1.43%)
Oct 19, 2023	74.72	75.38	73.33	73.85	634,191	-0.94(-1.26%)
Oct 18, 2023	75.53	76.04	74.55	74.78	798,006	-1.82(-2.37%)
Oct 17, 2023	72.42	76.88	71.88	76.60	1,144,078	+3.78(+5.19%)
Oct 16, 2023	70.82	72.93	70.73	72.83	688,636	+2.71(+3.86%)
Oct 13, 2023	71.00	71.34	70.06	70.12	753,983	-1.26(-1.76%)
Oct 12, 2023	74.17	74.47	71.12	71.38	987,836	-2.75(-3.71%)
Oct 11, 2023	73.63	74.83	73.09	74.13	560,675	+0.71(+0.97%)
Oct 10, 2023	74.90	75.64	73.32	73.42	894,885	-1.01(-1.36%)
Oct 09, 2023	72.93	74.91	72.60	74.42	1,006,701	+0.76(+1.03%)
Oct 06, 2023	70.76	74.10	69.20	73.67	973,256	+2.11(+2.95%)
Oct 05, 2023	72.39	73.06	71.27	71.56	645,433	-1.01(-1.39%)
Oct 04, 2023	71.47	73.07	71.04	72.57	683,726	+1.15(+1.61%)
Oct 03, 2023	73.98	74.57	70.96	71.42	1,002,446	-3.73(-4.96%)
Oct 02, 2023	76.18	76.89	74.95	75.14	836,650	-1.29(-1.69%)
Sep 29, 2023	76.75	77.37	75.97	76.43	464,745	+1.34(+1.78%)
Sep 28, 2023	73.66	75.50	73.66	75.09	514,677	+1.65(+2.24%)
Sep 27, 2023	73.85	74.16	72.63	73.45	661,423	-0.18(-0.24%)
Sep 26, 2023	75.42	75.75	73.61	73.63	632,847	-2.47(-3.24%)
Sep 25, 2023	74.65	76.39	75.62	76.09	1,140,854	+0.81(+1.07%)
Sep 22, 2023	76.23	76.27	75.18	75.28	440,097	-0.38(-0.50%)
Sep 21, 2023	76.67	76.75	75.47	75.66	635,826	-1.59(-2.06%)
Sep 20, 2023	78.18	79.46	77.23	77.25	631,487	-0.56(-0.72%)
Sep 19, 2023	76.96	78.08	76.05	77.81	901,818	+0.67(+0.87%)
Sep 18, 2023	79.10	79.10	77.09	77.14	756,279	-2.15(-2.71%)
Sep 15, 2023	79.50	79.85	78.78	79.29	979,649	-0.42(-0.53%)
Sep 14, 2023	79.52	80.19	78.53	79.71	806,059	+0.93(+1.18%)
Sep 13, 2023	79.09	79.88	77.75	78.78	942,345	-0.52(-0.65%)
Sep 12, 2023	77.96	80.11	77.63	79.30	665,753	+0.72(+0.92%)
Sep 11, 2023	80.00	80.71	78.54	78.58	594,603	-1.08(-1.35%)
Sep 08, 2023	79.95	80.36	78.89	79.66	503,829	+0.07(+0.09%)
Sep 07, 2023	79.25	79.62	77.58	79.59	1,249,531	-0.22(-0.28%)
Sep 06, 2023	80.17	80.71	78.66	79.81	762,894	-0.61(-0.76%)
Sep 05, 2023	82.67	83.10	79.77	80.42	854,595	-2.96(-3.55%)

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.