Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	96.48	97.22	94.02	94.78	224,980	-2.26(-2.33%)
Nov 29, 2023	98.02	100.11	96.99	97.05	212,132	+0.32(+0.33%)
Nov 28, 2023	95.55	97.45	95.20	96.73	289,856	+0.60(+0.62%)
Nov 27, 2023	95.52	96.68	95.12	96.13	193,146	-0.02(-0.02%)
Nov 24, 2023	95.67	96.53	95.41	96.15	103,487	-0.08(-0.08%)
Nov 22, 2023	96.26	97.31	95.85	96.23	148,408	+1.07(+1.12%)
Nov 21, 2023	95.83	96.44	94.32	95.16	239,531	-1.46(-1.51%)
Nov 20, 2023	95.33	97.12	93.56	96.62	188,764	+1.24(+1.30%)
Nov 17, 2023	95.43	96.10	93.93	95.38	245,479	+0.64(+0.67%)
Nov 16, 2023	94.65	95.89	93.46	94.74	241,016	-0.62(-0.65%)
Nov 15, 2023	93.82	98.21	93.75	95.36	431,807	+1.60(+1.71%)
Nov 14, 2023	90.72	93.80	90.42	93.76	241,685	+6.48(+7.43%)
Nov 13, 2023	88.71	88.73	87.27	87.27	141,533	-1.83(-2.06%)
Nov 10, 2023	85.54	89.24	84.97	89.11	250,562	+4.11(+4.84%)
Nov 09, 2023	87.29	87.36	84.93	84.99	156,512	-1.40(-1.63%)
Nov 08, 2023	87.38	88.31	85.63	86.40	141,203	-0.81(-0.93%)
Nov 07, 2023	88.83	88.90	86.60	87.20	255,140	-2.29(-2.56%)
Nov 06, 2023	91.16	91.61	88.33	89.49	229,725	-1.90(-2.08%)
Nov 03, 2023	89.77	92.50	89.77	91.40	345,761	+3.47(+3.94%)
Nov 02, 2023	86.04	88.66	85.23	87.93	354,042	+3.66(+4.34%)
Nov 01, 2023	87.05	87.05	81.55	84.27	567,247	-2.65(-3.05%)
Oct 31, 2023	86.44	87.84	85.27	86.92	297,841	+0.69(+0.80%)
Oct 30, 2023	88.05	88.29	84.88	86.24	240,109	-1.26(-1.43%)
Oct 27, 2023	88.32	88.99	86.70	87.49	268,899	-0.57(-0.64%)
Oct 26, 2023	88.13	90.52	87.53	88.06	375,436	+0.61(+0.69%)
Oct 25, 2023	89.62	90.56	87.34	87.45	298,315	-2.98(-3.29%)
Oct 24, 2023	89.91	92.31	89.16	90.43	280,307	+1.47(+1.66%)
Oct 23, 2023	89.82	91.44	88.05	88.96	421,339	-1.57(-1.74%)
Oct 20, 2023	92.47	93.22	90.48	90.53	352,938	-1.66(-1.80%)
Oct 19, 2023	95.81	98.36	91.97	92.19	347,553	-3.02(-3.17%)
Oct 18, 2023	95.73	96.30	93.70	95.21	220,153	-2.07(-2.13%)
Oct 17, 2023	95.75	98.19	94.90	97.28	287,423	+0.40(+0.41%)
Oct 16, 2023	96.01	97.88	95.52	96.89	248,287	+1.99(+2.10%)
Oct 13, 2023	100.58	100.58	94.60	94.89	408,784	-5.52(-5.50%)
Oct 12, 2023	101.73	104.48	99.78	100.41	250,659	-0.43(-0.42%)
Oct 11, 2023	101.61	103.49	100.09	100.84	289,071	-0.87(-0.85%)
Oct 10, 2023	99.19	102.34	98.65	101.71	398,123	+2.66(+2.69%)
Oct 09, 2023	97.79	99.72	96.17	99.05	130,035	+0.61(+0.62%)
Oct 06, 2023	96.56	99.04	96.10	98.44	202,405	+1.14(+1.17%)
Oct 05, 2023	99.23	99.75	97.09	97.30	201,862	-1.49(-1.51%)
Oct 04, 2023	98.88	100.34	98.28	98.80	177,965	+0.23(+0.23%)
Oct 03, 2023	101.42	102.44	98.04	98.57	249,189	-3.27(-3.21%)
Oct 02, 2023	102.86	104.16	101.60	101.84	374,675	-0.89(-0.86%)
Sep 29, 2023	103.11	104.04	100.44	102.72	237,835	+0.76(+0.74%)
Sep 28, 2023	99.29	103.61	99.29	101.97	309,672	+2.26(+2.27%)
Sep 27, 2023	99.29	100.54	98.31	99.71	267,183	+1.39(+1.42%)
Sep 26, 2023	99.75	99.76	97.56	98.31	136,652	-1.81(-1.81%)
Sep 25, 2023	98.65	100.56	99.78	100.12	112,588	+0.89(+0.89%)
Sep 22, 2023	100.23	101.17	98.94	99.24	157,975	-0.64(-0.64%)
Sep 21, 2023	99.49	101.61	98.98	99.87	248,649	-0.57(-0.56%)
Sep 20, 2023	102.10	102.55	100.05	100.44	122,609	-0.95(-0.93%)
Sep 19, 2023	102.94	104.12	101.34	101.39	148,627	-1.64(-1.59%)
Sep 18, 2023	103.50	104.66	102.44	103.03	306,142	-1.15(-1.10%)
Sep 15, 2023	105.48	105.48	102.66	104.18	660,011	-2.08(-1.96%)
Sep 14, 2023	104.76	106.59	103.35	106.26	365,443	+2.31(+2.22%)
Sep 13, 2023	102.33	107.09	102.33	103.95	240,614	+0.88(+0.85%)
Sep 12, 2023	103.75	105.49	102.51	103.07	267,758	-0.76(-0.73%)
Sep 11, 2023	105.44	105.79	103.47	103.83	383,949	+0.12(+0.11%)
Sep 08, 2023	106.04	107.30	102.52	103.71	1,912,977	-1.62(-1.54%)
Sep 07, 2023	109.60	109.60	104.31	105.33	600,397	-8.57(-7.52%)
Sep 06, 2023	113.72	116.63	112.83	113.90	101,537	+0.09(+0.08%)
Sep 05, 2023	116.56	117.74	111.85	113.81	173,781	-3.88(-3.30%)

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.