Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	81.57	81.81	79.44	81.75	734,023	+0.43(+0.53%)
Nov 29, 2023	81.58	83.25	81.18	81.32	630,046	+0.53(+0.65%)
Nov 28, 2023	80.43	82.16	79.80	80.79	361,023	+0.28(+0.35%)
Nov 27, 2023	79.08	80.92	78.64	80.51	453,304	+1.28(+1.62%)
Nov 24, 2023	79.92	81.40	78.90	79.23	262,397	-2.12(-2.60%)
Nov 22, 2023	80.68	82.35	79.97	81.35	381,635	+1.56(+1.96%)
Nov 21, 2023	82.25	82.71	79.60	79.79	562,673	-2.78(-3.36%)
Nov 20, 2023	79.89	82.82	79.36	82.56	627,065	+2.55(+3.18%)
Nov 17, 2023	78.34	80.30	77.60	80.02	590,704	+3.00(+3.90%)
Nov 16, 2023	80.13	80.13	76.92	77.01	622,397	-4.21(-5.18%)
Nov 15, 2023	80.01	84.09	79.84	81.22	1,058,407	+1.71(+2.15%)
Nov 14, 2023	73.61	79.97	73.61	79.51	1,197,702	+8.45(+11.88%)
Nov 13, 2023	69.74	71.79	69.18	71.06	572,695	+0.64(+0.90%)
Nov 10, 2023	69.63	70.50	67.80	70.43	534,628	+1.46(+2.12%)
Nov 09, 2023	71.41	71.41	68.50	68.96	380,312	-1.46(-2.08%)
Nov 08, 2023	71.60	72.50	69.99	70.43	347,567	-1.75(-2.43%)
Nov 07, 2023	72.74	73.27	71.68	72.18	413,669	-0.54(-0.74%)
Nov 06, 2023	75.02	76.40	72.41	72.71	541,235	-2.70(-3.57%)
Nov 03, 2023	71.12	76.12	71.12	75.41	922,594	+5.47(+7.82%)
Nov 02, 2023	70.85	71.14	69.30	69.94	491,789	+0.47(+0.67%)
Nov 01, 2023	69.24	69.59	66.83	69.47	581,045	+0.01(+0.01%)
Oct 31, 2023	68.64	69.99	67.62	69.46	609,937	+0.43(+0.62%)
Oct 30, 2023	67.81	69.70	67.25	69.03	564,524	+1.67(+2.48%)
Oct 27, 2023	68.59	69.36	66.98	67.36	513,115	-0.96(-1.41%)
Oct 26, 2023	69.23	69.69	67.54	68.33	417,225	-1.04(-1.51%)
Oct 25, 2023	69.90	71.01	67.11	69.37	657,703	-1.39(-1.96%)
Oct 24, 2023	72.59	73.16	69.87	70.76	495,480	-0.67(-0.94%)
Oct 23, 2023	70.92	73.62	69.80	71.43	527,001	+0.33(+0.46%)
Oct 20, 2023	73.16	73.19	71.04	71.11	610,681	-1.99(-2.73%)
Oct 19, 2023	73.97	74.83	72.61	73.10	681,272	-1.10(-1.48%)
Oct 18, 2023	73.72	74.86	72.63	74.20	637,175	-0.10(-0.13%)
Oct 17, 2023	71.64	74.47	70.77	74.30	852,364	+2.51(+3.49%)
Oct 16, 2023	70.19	71.93	69.11	71.79	629,698	+3.12(+4.55%)
Oct 13, 2023	68.77	69.36	68.37	68.67	403,078	+0.08(+0.12%)
Oct 12, 2023	70.14	70.14	67.58	68.59	445,300	-2.01(-2.85%)
Oct 11, 2023	70.86	71.49	69.32	70.60	537,221	-0.37(-0.52%)
Oct 10, 2023	71.43	72.46	70.58	70.97	508,284	-0.04(-0.06%)
Oct 09, 2023	66.88	71.40	66.88	71.01	673,294	+3.11(+4.59%)
Oct 06, 2023	64.86	68.41	64.56	67.89	742,388	+2.86(+4.39%)
Oct 05, 2023	68.84	69.40	64.56	65.04	1,050,549	-4.44(-6.39%)
Oct 04, 2023	70.11	70.72	68.72	69.48	549,013	-0.32(-0.45%)
Oct 03, 2023	71.30	71.69	69.32	69.80	663,951	-2.25(-3.12%)
Oct 02, 2023	71.10	72.55	70.74	72.05	747,064	+0.85(+1.20%)
Sep 29, 2023	73.53	73.71	71.03	71.20	562,554	-1.41(-1.94%)
Sep 28, 2023	70.10	73.30	69.79	72.60	788,403	+2.96(+4.26%)
Sep 27, 2023	68.23	70.65	68.23	69.64	620,580	+1.41(+2.06%)
Sep 26, 2023	70.68	71.16	67.91	68.23	854,583	-2.93(-4.12%)
Sep 25, 2023	71.69	71.64	71.06	71.17	629,017	-1.63(-2.23%)
Sep 22, 2023	73.07	73.88	72.56	72.79	451,546	-0.25(-0.34%)
Sep 21, 2023	72.55	73.93	72.24	73.04	702,405	+0.03(+0.04%)
Sep 20, 2023	74.49	75.70	72.89	73.01	458,297	-1.37(-1.84%)
Sep 19, 2023	75.95	76.36	73.84	74.38	670,377	-1.67(-2.19%)
Sep 18, 2023	75.39	76.77	74.75	76.04	681,197	+0.38(+0.50%)
Sep 15, 2023	76.34	76.65	74.99	75.67	1,274,872	-1.42(-1.84%)
Sep 14, 2023	74.57	77.10	73.89	77.09	795,391	+2.92(+3.94%)
Sep 13, 2023	73.85	75.33	72.70	74.16	845,533	+0.12(+0.16%)
Sep 12, 2023	74.09	75.02	73.14	74.04	496,522	-0.26(-0.35%)
Sep 11, 2023	75.10	77.04	74.28	74.30	679,943	+0.09(+0.12%)
Sep 08, 2023	73.75	74.87	73.47	74.21	621,728	-0.65(-0.87%)
Sep 07, 2023	73.18	75.11	72.87	74.86	842,710	+2.06(+2.83%)
Sep 06, 2023	73.19	74.33	72.16	72.80	888,995	-1.11(-1.50%)
Sep 05, 2023	76.87	77.14	73.83	73.91	899,450	-4.04(-5.18%)

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.