Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	91.10	91.58	89.81	91.15	242,510	+0.46(+0.51%)
Nov 29, 2023	91.87	92.20	90.45	90.69	289,549	-0.39(-0.43%)
Nov 28, 2023	91.28	91.55	89.93	91.08	385,050	-0.44(-0.48%)
Nov 27, 2023	91.40	92.00	90.77	91.52	189,031	-0.18(-0.19%)
Nov 24, 2023	92.29	92.91	91.36	91.70	100,336	-0.12(-0.13%)
Nov 22, 2023	92.31	93.42	91.02	91.81	292,342	-0.01(-0.01%)
Nov 21, 2023	92.12	92.12	90.45	91.82	345,588	-0.44(-0.48%)
Nov 20, 2023	92.80	93.22	91.54	92.26	357,014	-0.54(-0.58%)
Nov 17, 2023	93.63	94.41	92.37	92.80	345,197	+0.20(+0.21%)
Nov 16, 2023	93.43	96.07	91.58	92.60	664,358	+1.99(+2.20%)
Nov 15, 2023	89.79	92.36	89.68	90.61	476,615	+1.43(+1.61%)
Nov 14, 2023	87.98	89.46	87.27	89.18	402,998	+3.84(+4.50%)
Nov 13, 2023	85.83	86.08	84.72	85.34	280,760	-0.53(-0.61%)
Nov 10, 2023	86.37	86.92	84.65	85.86	354,899	+0.12(+0.14%)
Nov 09, 2023	87.57	88.81	85.45	85.75	487,308	-1.54(-1.77%)
Nov 08, 2023	86.10	87.48	85.54	87.29	389,004	+2.17(+2.56%)
Nov 07, 2023	84.70	85.57	83.69	85.11	263,884	+0.87(+1.03%)
Nov 06, 2023	85.65	86.75	83.56	84.25	250,368	-0.86(-1.01%)
Nov 03, 2023	81.98	86.32	81.98	85.10	532,611	+4.41(+5.46%)
Nov 02, 2023	80.63	81.14	79.43	80.70	206,139	+0.80(+1.00%)
Nov 01, 2023	79.78	80.15	78.67	79.90	173,224	+0.26(+0.33%)
Oct 31, 2023	78.97	79.95	78.14	79.63	165,653	+0.19(+0.23%)
Oct 30, 2023	78.51	80.11	77.99	79.45	209,478	+2.33(+3.02%)
Oct 27, 2023	78.35	78.60	76.19	77.12	256,922	-1.14(-1.46%)
Oct 26, 2023	78.07	79.33	77.60	78.26	190,814	-0.48(-0.61%)
Oct 25, 2023	79.70	80.33	78.32	78.74	149,553	-1.22(-1.52%)
Oct 24, 2023	80.00	80.67	79.46	79.95	187,928	+0.09(+0.11%)
Oct 23, 2023	78.18	80.58	77.83	79.87	291,493	+0.94(+1.19%)
Oct 20, 2023	78.99	79.65	78.03	78.93	184,247	-0.40(-0.50%)
Oct 19, 2023	80.61	81.03	79.13	79.33	292,183	-0.99(-1.24%)
Oct 18, 2023	82.39	83.68	80.05	80.33	393,010	-3.31(-3.95%)
Oct 17, 2023	82.88	84.09	82.02	83.63	249,626	+0.23(+0.28%)
Oct 16, 2023	82.16	83.40	81.44	83.40	241,373	+1.20(+1.46%)
Oct 13, 2023	83.15	83.74	81.39	82.20	366,172	-1.01(-1.22%)
Oct 12, 2023	84.92	85.78	82.37	83.21	374,753	-1.56(-1.84%)
Oct 11, 2023	83.54	85.82	82.69	84.77	435,686	+2.53(+3.07%)
Oct 10, 2023	82.39	83.59	82.06	82.25	319,744	+0.42(+0.51%)
Oct 09, 2023	81.44	81.88	80.17	81.83	488,829	-1.01(-1.22%)
Oct 06, 2023	80.83	83.40	80.19	82.84	368,132	+1.40(+1.72%)
Oct 05, 2023	83.00	84.11	80.65	81.44	276,433	-1.51(-1.82%)
Oct 04, 2023	81.67	83.91	81.67	82.95	462,812	+1.64(+2.02%)
Oct 03, 2023	83.88	84.61	80.59	81.31	587,768	-2.92(-3.46%)
Oct 02, 2023	86.60	87.45	83.29	84.23	439,462	-2.69(-3.10%)
Sep 29, 2023	87.30	87.65	86.47	86.92	381,788	+0.65(+0.76%)
Sep 28, 2023	85.20	87.09	85.03	86.26	387,284	+0.98(+1.16%)
Sep 27, 2023	85.77	86.95	85.11	85.28	586,312	-0.50(-0.59%)
Sep 26, 2023	83.94	86.02	83.65	85.78	406,986	+1.29(+1.53%)
Sep 25, 2023	84.60	84.95	84.28	84.49	335,216	-0.84(-0.99%)
Sep 22, 2023	87.15	87.44	85.28	85.33	376,353	-1.74(-2.00%)
Sep 21, 2023	89.90	90.03	87.01	87.07	513,252	-3.42(-3.78%)
Sep 20, 2023	91.08	92.26	90.39	90.49	336,317	+0.11(+0.12%)
Sep 19, 2023	90.92	90.92	89.76	90.38	299,422	-1.01(-1.11%)
Sep 18, 2023	91.05	92.18	90.81	91.40	453,554	+0.86(+0.95%)
Sep 15, 2023	92.76	93.12	90.15	90.54	616,630	-2.51(-2.70%)
Sep 14, 2023	93.95	94.06	92.34	93.05	486,003	-0.05(-0.05%)
Sep 13, 2023	94.08	95.22	93.03	93.10	383,967	-1.80(-1.89%)
Sep 12, 2023	95.71	97.50	94.80	94.89	380,405	-0.66(-0.69%)
Sep 11, 2023	96.57	97.16	95.29	95.55	384,635	-0.76(-0.79%)
Sep 08, 2023	95.97	96.59	94.52	96.31	1,380,227	+0.35(+0.36%)
Sep 07, 2023	96.14	97.54	95.83	95.97	339,070	-0.65(-0.67%)
Sep 06, 2023	97.32	99.66	96.52	96.61	338,260	-1.58(-1.61%)
Sep 05, 2023	98.16	99.19	96.56	98.20	584,919	-0.38(-0.38%)

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.