Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	85.25	90.36	84.58	87.76	716,448	+3.12(+3.69%)
Nov 29, 2023	84.91	87.58	84.64	84.64	5,004,837	+0.02(+0.02%)
Nov 28, 2023	86.49	88.36	84.41	84.62	1,095,410	+0.23(+0.27%)
Nov 27, 2023	84.39	85.74	83.30	84.39	324,517	-0.59(-0.69%)
Nov 24, 2023	84.03	85.29	83.60	84.98	91,418	+0.76(+0.90%)
Nov 22, 2023	84.02	84.59	83.09	84.22	219,432	+1.19(+1.43%)
Nov 21, 2023	85.97	86.36	82.82	83.03	283,101	-3.30(-3.82%)
Nov 20, 2023	85.57	86.78	84.58	86.33	267,563	+0.75(+0.88%)
Nov 17, 2023	88.39	88.39	85.12	85.58	171,246	-1.53(-1.76%)
Nov 16, 2023	88.28	88.89	86.76	87.11	207,288	-1.38(-1.56%)
Nov 15, 2023	87.31	90.46	85.95	88.49	292,512	+1.00(+1.14%)
Nov 14, 2023	85.00	88.58	84.34	87.49	261,487	+5.46(+6.66%)
Nov 13, 2023	81.48	83.22	79.85	82.03	201,553	+0.12(+0.15%)
Nov 10, 2023	81.23	82.58	78.28	81.91	336,069	+0.83(+1.02%)
Nov 09, 2023	87.24	87.24	80.21	81.08	444,707	-5.58(-6.44%)
Nov 08, 2023	83.16	87.07	80.73	86.66	667,926	+2.32(+2.75%)
Nov 07, 2023	101.41	101.41	83.12	84.34	1,346,488	-17.66(-17.31%)
Nov 06, 2023	102.82	105.02	100.15	102.00	462,547	-0.59(-0.58%)
Nov 03, 2023	102.73	104.36	101.33	102.59	372,103	+2.51(+2.51%)
Nov 02, 2023	100.27	101.46	99.34	100.08	212,869	+1.76(+1.79%)
Nov 01, 2023	97.78	98.62	95.19	98.32	300,848	+0.26(+0.27%)
Oct 31, 2023	98.93	99.57	97.06	98.06	284,600	-0.37(-0.38%)
Oct 30, 2023	100.94	101.99	96.86	98.43	213,984	-1.15(-1.15%)
Oct 27, 2023	101.20	101.20	98.30	99.58	215,915	-1.49(-1.47%)
Oct 26, 2023	103.71	103.71	100.85	101.07	210,071	-2.73(-2.63%)
Oct 25, 2023	107.44	107.62	103.56	103.80	161,375	-4.89(-4.50%)
Oct 24, 2023	106.52	108.77	105.58	108.69	262,195	+2.89(+2.73%)
Oct 23, 2023	107.17	108.60	105.75	105.80	91,512	-2.28(-2.11%)
Oct 20, 2023	109.31	109.70	107.12	108.08	112,436	-0.67(-0.62%)
Oct 19, 2023	110.25	112.05	108.49	108.75	125,209	-1.90(-1.72%)
Oct 18, 2023	112.24	112.72	110.50	110.65	117,372	-2.54(-2.24%)
Oct 17, 2023	109.63	114.78	109.55	113.19	128,026	+2.17(+1.95%)
Oct 16, 2023	108.68	112.43	107.92	111.02	152,654	+3.02(+2.80%)
Oct 13, 2023	109.47	110.96	107.06	108.00	179,697	-1.52(-1.39%)
Oct 12, 2023	115.04	115.04	109.18	109.52	214,517	-5.52(-4.80%)
Oct 11, 2023	119.05	119.05	113.24	115.04	195,863	-4.25(-3.56%)
Oct 10, 2023	117.40	120.08	116.33	119.29	103,780	+2.62(+2.25%)
Oct 09, 2023	115.35	116.71	113.86	116.67	87,899	+0.43(+0.37%)
Oct 06, 2023	115.53	116.75	114.34	116.24	129,351	-0.76(-0.65%)
Oct 05, 2023	118.97	120.64	116.29	117.00	142,985	-1.52(-1.28%)
Oct 04, 2023	118.84	119.10	115.38	118.52	259,020	-0.09(-0.08%)
Oct 03, 2023	117.63	120.35	116.78	118.61	225,612	+0.43(+0.36%)
Oct 02, 2023	118.11	119.66	117.07	118.18	88,243	-0.83(-0.70%)
Sep 29, 2023	119.73	120.53	118.22	119.01	87,764	+0.43(+0.36%)
Sep 28, 2023	116.84	119.03	116.68	118.58	211,763	+1.58(+1.35%)
Sep 27, 2023	116.00	118.26	115.17	117.00	191,270	+1.73(+1.50%)
Sep 26, 2023	114.78	116.00	114.04	115.27	136,418	-0.79(-0.68%)
Sep 25, 2023	116.33	116.47	115.19	116.06	145,719	-0.39(-0.33%)
Sep 22, 2023	117.19	118.32	115.33	116.45	149,217	-0.45(-0.38%)
Sep 21, 2023	119.88	120.50	116.88	116.90	115,720	-4.30(-3.55%)
Sep 20, 2023	124.56	124.66	121.13	121.20	128,650	-2.52(-2.04%)
Sep 19, 2023	124.50	124.78	123.50	123.72	89,840	-1.23(-0.98%)
Sep 18, 2023	127.87	128.28	124.47	124.95	141,512	-3.05(-2.38%)
Sep 15, 2023	128.41	129.76	127.14	128.00	350,115	-0.16(-0.12%)
Sep 14, 2023	126.38	128.40	124.70	128.16	258,236	+2.60(+2.07%)
Sep 13, 2023	123.60	127.25	123.42	125.56	462,328	+1.06(+0.85%)
Sep 12, 2023	128.14	129.53	124.15	124.50	182,100	-4.13(-3.21%)
Sep 11, 2023	131.68	133.49	128.43	128.63	167,137	-1.79(-1.37%)
Sep 08, 2023	133.86	135.90	128.50	130.42	257,881	-3.85(-2.87%)
Sep 07, 2023	139.30	139.30	133.59	134.27	171,596	-6.11(-4.35%)
Sep 06, 2023	139.15	142.98	137.80	140.38	170,442	+1.09(+0.78%)
Sep 05, 2023	143.59	143.59	139.11	139.29	186,110	-5.57(-3.85%)

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.