Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	96.57	97.31	94.11	94.87	224,777	-2.27(-2.33%)
Nov 29, 2023	98.10	100.20	97.08	97.14	211,941	+0.32(+0.33%)
Nov 28, 2023	95.64	97.53	95.29	96.82	289,594	+0.60(+0.62%)
Nov 27, 2023	95.61	96.77	95.21	96.22	192,972	-0.02(-0.02%)
Nov 24, 2023	95.76	96.62	95.50	96.24	103,393	-0.08(-0.08%)
Nov 22, 2023	96.35	97.40	95.94	96.32	148,274	+1.07(+1.12%)
Nov 21, 2023	95.92	96.53	94.40	95.25	239,315	-1.46(-1.51%)
Nov 20, 2023	95.42	97.21	93.64	96.71	188,594	+1.24(+1.30%)
Nov 17, 2023	95.52	96.19	94.01	95.47	245,257	+0.64(+0.67%)
Nov 16, 2023	94.74	95.97	93.55	94.83	240,798	-0.62(-0.65%)
Nov 15, 2023	93.90	98.30	93.83	95.45	431,417	+1.61(+1.71%)
Nov 14, 2023	90.80	93.88	90.50	93.84	241,467	+6.49(+7.43%)
Nov 13, 2023	88.79	88.81	87.35	87.35	141,405	-1.83(-2.06%)
Nov 10, 2023	85.62	89.32	85.05	89.19	250,335	+4.12(+4.84%)
Nov 09, 2023	87.37	87.44	85.01	85.07	156,371	-1.41(-1.63%)
Nov 08, 2023	87.46	88.39	85.71	86.47	141,076	-0.81(-0.93%)
Nov 07, 2023	88.91	88.98	86.67	87.28	254,910	-2.29(-2.56%)
Nov 06, 2023	91.24	91.69	88.41	89.58	229,518	-1.90(-2.08%)
Nov 03, 2023	89.85	92.58	89.85	91.48	345,448	+3.47(+3.94%)
Nov 02, 2023	86.12	88.74	85.31	88.01	353,723	+3.66(+4.34%)
Nov 01, 2023	87.13	87.13	81.62	84.35	566,734	-2.65(-3.05%)
Oct 31, 2023	86.51	87.92	85.35	87.00	297,572	+0.69(+0.80%)
Oct 30, 2023	88.13	88.37	84.96	86.32	239,893	-1.26(-1.43%)
Oct 27, 2023	88.40	89.07	86.77	87.57	268,656	-0.57(-0.64%)
Oct 26, 2023	88.21	90.60	87.61	88.14	375,096	+0.61(+0.69%)
Oct 25, 2023	89.71	90.64	87.42	87.53	298,046	-2.98(-3.29%)
Oct 24, 2023	89.99	92.40	89.24	90.51	280,054	+1.48(+1.66%)
Oct 23, 2023	89.90	91.52	88.13	89.04	420,958	-1.58(-1.74%)
Oct 20, 2023	92.56	93.30	90.56	90.61	352,619	-1.67(-1.80%)
Oct 19, 2023	95.90	98.45	92.05	92.28	347,239	-3.02(-3.17%)
Oct 18, 2023	95.82	96.39	93.78	95.30	219,954	-2.07(-2.13%)
Oct 17, 2023	95.84	98.28	94.99	97.37	287,164	+0.40(+0.41%)
Oct 16, 2023	96.10	97.97	95.61	96.97	248,063	+1.99(+2.10%)
Oct 13, 2023	100.67	100.67	94.69	94.98	408,414	-5.52(-5.50%)
Oct 12, 2023	101.82	104.57	99.87	100.50	250,433	-0.43(-0.43%)
Oct 11, 2023	101.70	103.58	100.18	100.93	288,809	-0.87(-0.85%)
Oct 10, 2023	99.28	102.44	98.74	101.80	397,763	+2.66(+2.69%)
Oct 09, 2023	97.88	99.81	96.26	99.14	129,918	+0.61(+0.62%)
Oct 06, 2023	96.64	99.13	96.19	98.53	202,223	+1.14(+1.17%)
Oct 05, 2023	99.32	99.84	97.17	97.39	201,680	-1.50(-1.51%)
Oct 04, 2023	98.97	100.44	98.37	98.89	177,804	+0.23(+0.23%)
Oct 03, 2023	101.51	102.54	98.13	98.66	248,964	-3.27(-3.21%)
Oct 02, 2023	102.96	104.25	101.69	101.93	374,336	-0.89(-0.86%)
Sep 29, 2023	103.20	104.13	100.53	102.82	237,620	+0.76(+0.74%)
Sep 28, 2023	99.38	103.70	99.38	102.06	309,392	+2.26(+2.27%)
Sep 27, 2023	99.38	100.63	98.40	99.80	266,942	+1.40(+1.42%)
Sep 26, 2023	99.84	99.85	97.65	98.40	136,528	-1.81(-1.81%)
Sep 25, 2023	98.74	100.65	99.88	100.21	112,487	+0.89(+0.89%)
Sep 22, 2023	100.32	101.26	99.03	99.33	157,832	-0.64(-0.64%)
Sep 21, 2023	99.58	101.70	99.07	99.96	248,425	-0.57(-0.57%)
Sep 20, 2023	102.19	102.65	100.14	100.53	122,498	-0.95(-0.93%)
Sep 19, 2023	103.04	104.21	101.43	101.48	148,493	-1.65(-1.60%)
Sep 18, 2023	103.59	104.75	102.54	103.13	305,866	-1.15(-1.10%)
Sep 15, 2023	105.58	105.58	102.76	104.27	659,415	-2.08(-1.96%)
Sep 14, 2023	104.85	106.69	103.45	106.36	365,113	+2.31(+2.22%)
Sep 13, 2023	102.43	107.18	102.42	104.04	240,397	+0.88(+0.85%)
Sep 12, 2023	103.84	105.59	102.61	103.17	267,516	-0.76(-0.73%)
Sep 11, 2023	105.54	105.89	103.56	103.92	383,602	+0.12(+0.11%)
Sep 08, 2023	106.14	107.39	102.61	103.80	1,911,249	-1.62(-1.54%)
Sep 07, 2023	109.70	109.70	104.41	105.43	599,855	-8.57(-7.52%)
Sep 06, 2023	113.82	116.73	112.93	114.00	101,445	+0.09(+0.08%)
Sep 05, 2023	116.67	117.84	111.95	113.91	173,624	-3.89(-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.