Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	81.63	82.45	81.29	82.35	1,118,029	+0.63(+0.77%)
Nov 29, 2023	81.36	82.39	81.21	81.72	786,060	+0.82(+1.01%)
Nov 28, 2023	80.37	81.22	79.50	80.91	1,054,511	+0.38(+0.48%)
Nov 27, 2023	79.81	80.66	79.74	80.52	868,850	+0.08(+0.10%)
Nov 24, 2023	80.27	80.86	79.97	80.44	380,416	+0.45(+0.56%)
Nov 22, 2023	79.85	80.12	79.41	79.99	907,454	+0.07(+0.09%)
Nov 21, 2023	80.29	80.45	79.75	79.92	724,640	-0.56(-0.70%)
Nov 20, 2023	80.15	80.93	79.47	80.48	866,122	+0.40(+0.50%)
Nov 17, 2023	81.10	81.25	79.80	80.08	1,408,564	-0.28(-0.34%)
Nov 16, 2023	79.40	80.44	78.72	80.36	1,479,227	+0.67(+0.84%)
Nov 15, 2023	78.29	80.66	78.10	79.69	875,451	+1.33(+1.69%)
Nov 14, 2023	77.05	78.83	77.05	78.36	792,284	+2.88(+3.81%)
Nov 13, 2023	75.21	76.30	74.93	75.48	775,173	-0.28(-0.38%)
Nov 10, 2023	74.88	76.13	74.62	75.77	681,162	+0.94(+1.26%)
Nov 09, 2023	75.48	75.74	74.50	74.82	1,105,432	+0.04(+0.05%)
Nov 08, 2023	74.45	75.24	74.17	74.79	584,571	+0.32(+0.44%)
Nov 07, 2023	73.90	75.01	73.69	74.46	731,580	-0.46(-0.62%)
Nov 06, 2023	75.47	75.77	74.61	74.92	843,545	-0.75(-0.99%)
Nov 03, 2023	74.88	76.50	74.88	75.67	783,890	+1.83(+2.47%)
Nov 02, 2023	73.33	74.50	73.00	73.84	931,893	+0.69(+0.94%)
Nov 01, 2023	73.17	73.74	71.58	73.15	1,325,591	-0.26(-0.35%)
Oct 31, 2023	73.73	74.50	73.39	73.41	1,239,404	-0.45(-0.61%)
Oct 30, 2023	72.30	74.25	71.89	73.86	1,542,285	+2.56(+3.60%)
Oct 27, 2023	71.06	72.89	69.40	71.30	1,590,416	+2.44(+3.54%)
Oct 26, 2023	68.23	69.67	68.03	68.86	1,280,648	+1.05(+1.55%)
Oct 25, 2023	68.95	68.95	67.67	67.81	513,674	-1.62(-2.33%)
Oct 24, 2023	69.02	69.78	68.66	69.43	716,285	+0.93(+1.36%)
Oct 23, 2023	69.32	69.90	68.35	68.50	906,526	-1.53(-2.19%)
Oct 20, 2023	70.43	71.01	69.99	70.03	893,510	-0.24(-0.34%)
Oct 19, 2023	71.01	72.16	70.15	70.27	633,062	-1.14(-1.60%)
Oct 18, 2023	71.78	72.05	71.04	71.41	636,497	-1.71(-2.34%)
Oct 17, 2023	71.29	73.20	71.29	73.12	754,553	+1.01(+1.40%)
Oct 16, 2023	72.35	72.63	71.72	72.10	480,071	+0.74(+1.03%)
Oct 13, 2023	72.40	72.63	71.02	71.37	561,209	-0.47(-0.66%)
Oct 12, 2023	73.06	73.37	71.20	71.84	770,612	-1.08(-1.48%)
Oct 11, 2023	72.54	73.32	71.89	72.92	844,610	+0.06(+0.08%)
Oct 10, 2023	72.01	73.38	71.87	72.86	814,814	+1.43(+2.01%)
Oct 09, 2023	72.06	72.62	70.93	71.43	746,118	-1.19(-1.64%)
Oct 06, 2023	71.84	73.56	71.54	72.61	1,041,239	+0.30(+0.42%)
Oct 05, 2023	74.04	74.68	71.91	72.31	946,567	-2.16(-2.90%)
Oct 04, 2023	74.82	74.86	73.34	74.47	1,199,617	+0.61(+0.82%)
Oct 03, 2023	73.23	75.14	73.23	73.86	829,124	-0.28(-0.38%)
Oct 02, 2023	74.98	75.47	73.47	74.15	1,009,957	-1.22(-1.62%)
Sep 29, 2023	76.03	76.28	74.81	75.36	676,527	-0.17(-0.22%)
Sep 28, 2023	73.43	76.11	73.22	75.53	984,475	+2.21(+3.01%)
Sep 27, 2023	74.07	74.11	73.13	73.32	769,289	-0.11(-0.15%)
Sep 26, 2023	74.17	74.60	72.95	73.43	1,124,249	-1.50(-2.01%)
Sep 25, 2023	74.17	75.05	74.61	74.93	716,636	+0.50(+0.67%)
Sep 22, 2023	75.57	76.18	74.23	74.43	945,122	-0.88(-1.17%)
Sep 21, 2023	76.59	76.65	75.26	75.32	697,467	-1.72(-2.23%)
Sep 20, 2023	77.85	78.70	76.93	77.03	610,059	-0.28(-0.37%)
Sep 19, 2023	77.03	77.50	76.18	77.32	1,103,509	+0.26(+0.33%)
Sep 18, 2023	77.71	77.87	76.67	77.06	449,848	-0.54(-0.70%)
Sep 15, 2023	78.03	78.20	77.18	77.60	1,185,303	-0.62(-0.79%)
Sep 14, 2023	76.95	78.27	76.48	78.22	988,736	+2.41(+3.17%)
Sep 13, 2023	77.13	77.35	75.36	75.82	946,474	-1.31(-1.70%)
Sep 12, 2023	77.11	78.01	76.87	77.13	602,977	-0.27(-0.35%)
Sep 11, 2023	78.13	78.94	77.29	77.40	915,421	+0.07(+0.09%)
Sep 08, 2023	78.12	78.55	76.99	77.33	1,260,339	-0.72(-0.92%)
Sep 07, 2023	79.86	80.47	77.63	78.05	1,403,619	-2.37(-2.95%)
Sep 06, 2023	79.70	81.06	79.33	80.43	956,671	+0.83(+1.04%)
Sep 05, 2023	83.19	83.33	79.43	79.60	1,013,208	-3.99(-4.77%)

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.