Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	99.84	100.38	97.87	98.85	3,741,169	-0.87(-0.87%)
Nov 29, 2023	100.99	101.91	99.26	99.72	3,018,481	-0.11(-0.11%)
Nov 28, 2023	98.50	100.80	98.20	99.83	2,921,976	-0.68(-0.68%)
Nov 27, 2023	98.10	101.45	97.00	100.51	3,976,237	+4.25(+4.42%)
Nov 24, 2023	96.11	96.89	95.61	96.26	2,160,941	-0.44(-0.46%)
Nov 23, 2023	97.44	97.97	96.70	96.70	397,056	-0.43(-0.44%)
Nov 22, 2023	96.40	98.26	95.11	97.13	3,800,679	+1.59(+1.66%)
Nov 21, 2023	94.63	95.75	93.36	95.54	2,972,870	+0.09(+0.09%)
Nov 20, 2023	93.49	96.21	93.28	95.45	2,496,847	+1.58(+1.68%)
Nov 17, 2023	92.28	94.49	91.87	93.87	2,761,461	+1.18(+1.27%)
Nov 16, 2023	92.00	93.73	91.63	92.69	3,458,879	-0.16(-0.17%)
Nov 15, 2023	90.15	93.39	90.00	92.85	4,011,274	+3.08(+3.43%)
Nov 14, 2023	88.21	90.56	88.08	89.77	4,669,871	+3.71(+4.31%)
Nov 13, 2023	84.62	86.13	83.25	86.06	2,184,926	+1.39(+1.64%)
Nov 10, 2023	83.30	85.08	82.84	84.67	3,288,717	+1.24(+1.49%)
Nov 09, 2023	86.24	87.15	83.37	83.43	3,397,714	-3.16(-3.65%)
Nov 08, 2023	85.12	87.04	83.77	86.59	3,077,177	+1.64(+1.93%)
Nov 07, 2023	83.33	85.71	82.67	84.95	3,232,810	+2.16(+2.61%)
Nov 06, 2023	84.17	84.40	81.67	82.79	3,099,565	-1.27(-1.51%)
Nov 03, 2023	82.00	84.47	80.65	84.06	5,931,870	+1.98(+2.41%)
Nov 02, 2023	78.35	82.71	76.50	82.08	6,460,320	+14.42(+21.31%)
Nov 01, 2023	65.81	67.69	65.45	67.66	3,115,350	+2.17(+3.31%)
Oct 31, 2023	64.73	66.02	63.16	65.49	3,668,724	+0.63(+0.97%)
Oct 30, 2023	65.27	66.16	64.09	64.86	3,481,637	+0.51(+0.79%)
Oct 27, 2023	66.63	66.63	63.84	64.35	3,583,692	-0.18(-0.28%)
Oct 26, 2023	67.34	68.18	63.37	64.53	4,559,817	-2.37(-3.54%)
Oct 25, 2023	70.30	70.40	66.73	66.90	3,745,928	-4.97(-6.92%)
Oct 24, 2023	70.55	72.58	70.29	71.87	2,289,603	+2.01(+2.88%)
Oct 23, 2023	69.42	71.06	68.19	69.86	3,275,139	-0.24(-0.34%)
Oct 20, 2023	70.51	71.73	69.30	70.10	3,877,598	-1.00(-1.41%)
Oct 19, 2023	73.00	73.16	70.74	71.10	4,329,497	-1.31(-1.81%)
Oct 18, 2023	74.44	76.73	71.91	72.41	5,530,377	-1.49(-2.02%)
Oct 17, 2023	71.74	74.22	71.74	73.90	3,080,652	+1.37(+1.89%)
Oct 16, 2023	70.76	72.95	69.62	72.53	2,637,019	+2.10(+2.98%)
Oct 13, 2023	73.05	74.05	69.23	70.43	3,431,998	-2.61(-3.57%)
Oct 12, 2023	73.99	75.09	72.50	73.04	2,532,970	-0.68(-0.92%)
Oct 11, 2023	75.37	75.55	73.11	73.72	4,183,838	-1.08(-1.44%)
Oct 10, 2023	73.02	75.50	72.86	74.80	2,337,145	+1.53(+2.09%)
Oct 06, 2023				73.27	0	+1.76(+2.46%)
Oct 05, 2023	71.52	72.23	70.24	71.51	4,081,865	-0.72(-1.00%)
Oct 04, 2023	71.42	72.46	70.49	72.23	3,762,186	+1.79(+2.54%)
Oct 03, 2023	72.50	73.48	69.94	70.44	3,514,330	-3.40(-4.60%)
Oct 02, 2023	73.90	75.42	73.17	73.84	3,028,025	-0.30(-0.40%)
Sep 29, 2023	73.00	75.18	72.90	74.14	4,348,829	+2.36(+3.29%)
Sep 28, 2023	69.02	72.60	68.27	71.78	2,623,700	+1.74(+2.48%)
Sep 27, 2023	70.14	70.89	69.03	70.04	3,032,116	+0.40(+0.57%)
Sep 26, 2023	71.45	72.37	69.46	69.64	3,458,057	-2.47(-3.43%)
Sep 25, 2023	71.00	72.18	71.14	72.11	3,377,210	+0.54(+0.75%)
Sep 22, 2023	73.60	74.31	71.36	71.57	3,475,446	-0.84(-1.16%)
Sep 21, 2023	74.66	75.62	72.39	72.41	3,740,172	-4.33(-5.64%)
Sep 20, 2023	78.54	78.76	76.55	76.74	2,034,610	-1.67(-2.13%)
Sep 19, 2023	79.26	79.39	76.26	78.41	3,051,309	-1.90(-2.37%)
Sep 18, 2023	83.68	84.20	80.10	80.31	3,400,408	-4.62(-5.44%)
Sep 15, 2023	85.73	85.95	83.74	84.93	8,412,941	-0.81(-0.94%)
Sep 14, 2023	85.40	86.25	84.80	85.74	3,160,082	+0.84(+0.99%)
Sep 13, 2023	84.78	85.62	83.72	84.90	2,329,052	-0.52(-0.61%)
Sep 12, 2023	86.50	87.94	85.31	85.42	2,490,254	-2.27(-2.59%)
Sep 11, 2023	86.23	87.93	85.34	87.69	3,252,558	+1.70(+1.98%)
Sep 08, 2023	88.11	88.28	85.66	85.99	2,149,284	-2.66(-3.00%)
Sep 07, 2023	88.41	89.89	86.94	88.65	5,536,462	-1.16(-1.29%)
Sep 06, 2023	88.87	90.33	88.78	89.81	2,832,916	+0.06(+0.07%)
Sep 05, 2023	90.00	90.59	88.95	89.75	2,234,480	-0.98(-1.08%)

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.