Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	80.97	81.78	80.63	81.68	1,127,205	+0.62(+0.77%)
Nov 29, 2023	80.70	81.72	80.55	81.06	792,511	+0.81(+1.01%)
Nov 28, 2023	79.71	80.56	78.85	80.25	1,063,165	+0.38(+0.48%)
Nov 27, 2023	79.16	80.00	79.09	79.87	875,980	+0.08(+0.10%)
Nov 24, 2023	79.61	80.20	79.32	79.79	383,538	+0.45(+0.56%)
Nov 22, 2023	79.20	79.47	78.77	79.34	914,902	+0.07(+0.09%)
Nov 21, 2023	79.63	79.80	79.10	79.27	730,587	-0.56(-0.70%)
Nov 20, 2023	79.50	80.28	78.82	79.83	873,230	+0.40(+0.50%)
Nov 17, 2023	80.44	80.59	79.15	79.43	1,420,123	-0.27(-0.34%)
Nov 16, 2023	78.76	79.79	78.08	79.70	1,491,366	+0.66(+0.84%)
Nov 15, 2023	77.66	80.01	77.46	79.04	882,636	+1.32(+1.69%)
Nov 14, 2023	76.43	78.19	76.43	77.72	798,786	+2.85(+3.81%)
Nov 13, 2023	74.60	75.68	74.32	74.87	781,535	-0.28(-0.38%)
Nov 10, 2023	74.27	75.51	74.02	75.15	686,752	+0.94(+1.26%)
Nov 09, 2023	74.87	75.12	73.89	74.22	1,114,504	+0.04(+0.05%)
Nov 08, 2023	73.85	74.62	73.56	74.18	589,368	+0.32(+0.44%)
Nov 07, 2023	73.30	74.40	73.09	73.86	737,584	-0.46(-0.62%)
Nov 06, 2023	74.86	75.15	74.00	74.31	850,467	-0.74(-0.99%)
Nov 03, 2023	74.27	75.88	74.27	75.05	790,323	+1.81(+2.47%)
Nov 02, 2023	72.73	73.89	72.40	73.24	939,541	+0.68(+0.94%)
Nov 01, 2023	72.58	73.14	71.00	72.56	1,336,470	-0.25(-0.35%)
Oct 31, 2023	73.13	73.89	72.79	72.81	1,249,575	-0.45(-0.61%)
Oct 30, 2023	71.71	73.65	71.30	73.26	1,554,942	+2.54(+3.60%)
Oct 27, 2023	70.48	72.30	68.84	70.72	1,603,468	+2.42(+3.54%)
Oct 26, 2023	67.68	69.10	67.47	68.30	1,291,158	+1.04(+1.55%)
Oct 25, 2023	68.39	68.39	67.12	67.26	517,889	-1.61(-2.33%)
Oct 24, 2023	68.46	69.21	68.10	68.87	722,163	+0.93(+1.36%)
Oct 23, 2023	68.76	69.33	67.79	67.94	913,966	-1.52(-2.19%)
Oct 20, 2023	69.86	70.44	69.42	69.46	900,843	-0.23(-0.34%)
Oct 19, 2023	70.44	71.58	69.58	69.69	638,258	-1.13(-1.60%)
Oct 18, 2023	71.20	71.47	70.46	70.83	641,720	-1.70(-2.34%)
Oct 17, 2023	70.71	72.61	70.71	72.52	760,745	+1.00(+1.40%)
Oct 16, 2023	71.76	72.04	71.14	71.52	484,011	+0.73(+1.03%)
Oct 13, 2023	71.81	72.04	70.44	70.79	565,815	-0.47(-0.66%)
Oct 12, 2023	72.46	72.77	70.62	71.25	776,936	-1.07(-1.48%)
Oct 11, 2023	71.95	72.72	71.30	72.33	851,542	+0.06(+0.08%)
Oct 10, 2023	71.42	72.78	71.29	72.27	821,501	+1.42(+2.01%)
Oct 09, 2023	71.48	72.03	70.36	70.84	752,241	-1.18(-1.64%)
Oct 06, 2023	71.25	72.96	70.96	72.02	1,049,784	+0.30(+0.42%)
Oct 05, 2023	73.44	74.07	71.32	71.72	954,335	-2.14(-2.90%)
Oct 04, 2023	74.22	74.25	72.74	73.86	1,209,462	+0.60(+0.82%)
Oct 03, 2023	72.64	74.53	72.64	73.26	835,928	-0.28(-0.38%)
Oct 02, 2023	74.37	74.86	72.87	73.54	1,018,245	-1.21(-1.62%)
Sep 29, 2023	75.41	75.66	74.21	74.75	682,079	-0.17(-0.22%)
Sep 28, 2023	72.83	75.49	72.63	74.92	992,554	+2.19(+3.01%)
Sep 27, 2023	73.47	73.50	72.53	72.72	775,602	-0.11(-0.15%)
Sep 26, 2023	73.56	74.00	72.35	72.83	1,133,476	-1.49(-2.01%)
Sep 25, 2023	73.56	74.44	74.00	74.32	722,517	+0.50(+0.67%)
Sep 22, 2023	74.96	75.56	73.62	73.83	952,878	-0.88(-1.17%)
Sep 21, 2023	75.97	76.02	74.64	74.70	703,191	-1.71(-2.23%)
Sep 20, 2023	77.22	78.05	76.30	76.41	615,066	-0.28(-0.37%)
Sep 19, 2023	76.41	76.87	75.56	76.69	1,112,565	+0.25(+0.33%)
Sep 18, 2023	77.08	77.24	76.04	76.44	453,540	-0.54(-0.70%)
Sep 15, 2023	77.39	77.56	76.55	76.97	1,195,030	-0.61(-0.79%)
Sep 14, 2023	76.32	77.64	75.85	77.59	996,850	+2.39(+3.17%)
Sep 13, 2023	76.50	76.73	74.75	75.20	954,241	-1.30(-1.70%)
Sep 12, 2023	76.48	77.38	76.24	76.50	607,926	-0.27(-0.35%)
Sep 11, 2023	77.50	78.30	76.66	76.77	922,934	+0.07(+0.09%)
Sep 08, 2023	77.49	77.91	76.37	76.70	1,270,682	-0.71(-0.92%)
Sep 07, 2023	79.21	79.81	76.99	77.42	1,415,138	-2.35(-2.95%)
Sep 06, 2023	79.05	80.40	78.68	79.77	964,522	+0.82(+1.04%)
Sep 05, 2023	82.51	82.66	78.79	78.95	1,021,523	-3.95(-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.