Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	109.65	110.88	109.38	110.72	1,058,943	+1.08(+0.99%)
Nov 29, 2023	109.09	110.35	108.46	109.64	1,158,936	+1.44(+1.33%)
Nov 28, 2023	107.48	108.59	107.29	108.20	1,392,064	+0.75(+0.70%)
Nov 27, 2023	107.25	108.50	106.43	107.45	1,053,748	-0.29(-0.27%)
Nov 24, 2023	107.50	108.53	107.27	107.73	433,090	+0.39(+0.37%)
Nov 22, 2023	107.21	107.75	106.42	107.34	576,096	+0.93(+0.87%)
Nov 21, 2023	106.27	107.26	104.44	106.41	700,496	-0.50(-0.47%)
Nov 20, 2023	105.83	107.61	105.25	106.91	943,015	+1.29(+1.22%)
Nov 17, 2023	100.81	105.67	100.12	105.62	1,520,960	+5.03(+5.00%)
Nov 16, 2023	102.33	102.86	100.06	100.59	1,567,837	-1.78(-1.74%)
Nov 15, 2023	107.52	108.04	102.27	102.38	2,359,749	-5.95(-5.49%)
Nov 14, 2023	107.11	109.22	106.81	108.33	984,536	+1.22(+1.14%)
Nov 13, 2023	106.02	107.75	106.02	107.10	662,492	+0.82(+0.77%)
Nov 10, 2023	105.02	106.35	103.85	106.28	647,574	+2.03(+1.95%)
Nov 09, 2023	105.12	106.47	104.10	104.25	481,141	-0.11(-0.10%)
Nov 08, 2023	103.94	105.02	103.49	104.36	532,817	+0.96(+0.93%)
Nov 07, 2023	103.25	104.81	102.99	103.40	555,996	+0.78(+0.76%)
Nov 06, 2023	105.58	105.89	101.66	102.62	975,708	-2.99(-2.83%)
Nov 03, 2023	103.03	106.11	103.03	105.61	1,108,828	+3.49(+3.42%)
Nov 02, 2023	101.67	102.67	100.55	102.12	1,131,148	+1.80(+1.79%)
Nov 01, 2023	97.34	100.40	96.63	100.33	1,585,409	+3.08(+3.16%)
Oct 31, 2023	95.20	101.59	94.69	97.25	2,700,490	-2.79(-2.79%)
Oct 30, 2023	100.75	101.27	99.46	100.04	1,159,847	+0.57(+0.57%)
Oct 27, 2023	100.10	100.85	97.92	99.47	946,003	-0.74(-0.74%)
Oct 26, 2023	99.83	101.60	99.83	100.21	877,949	+0.32(+0.32%)
Oct 25, 2023	102.18	102.77	99.71	99.89	779,938	-3.09(-3.00%)
Oct 24, 2023	100.63	103.80	99.75	102.98	868,831	+3.36(+3.38%)
Oct 23, 2023	99.87	101.69	99.41	99.62	775,560	-1.19(-1.18%)
Oct 20, 2023	103.49	103.94	100.38	100.81	931,949	-2.89(-2.79%)
Oct 19, 2023	106.11	106.89	103.28	103.70	942,461	-2.50(-2.35%)
Oct 18, 2023	106.91	107.34	105.44	106.19	1,163,479	-1.83(-1.70%)
Oct 17, 2023	107.33	108.95	107.10	108.03	919,909	-0.51(-0.47%)
Oct 16, 2023	107.85	109.28	107.13	108.54	764,876	+1.49(+1.39%)
Oct 13, 2023	108.06	108.69	106.49	107.05	907,640	-0.89(-0.82%)
Oct 12, 2023	110.15	110.62	107.71	107.94	842,470	-1.69(-1.54%)
Oct 11, 2023	109.18	110.52	108.56	109.63	997,384	+0.85(+0.78%)
Oct 10, 2023	108.07	110.16	108.07	108.78	811,326	+1.01(+0.93%)
Oct 09, 2023	105.81	108.37	105.55	107.77	994,003	+0.83(+0.78%)
Oct 06, 2023	103.94	108.08	103.94	106.94	1,977,377	+2.45(+2.34%)
Oct 05, 2023	101.08	105.00	101.08	104.50	1,790,643	+3.52(+3.49%)
Oct 04, 2023	98.89	101.16	98.79	100.98	912,806	+2.32(+2.35%)
Oct 03, 2023	100.61	100.81	97.48	98.66	1,139,121	-2.39(-2.36%)
Oct 02, 2023	102.13	102.28	100.55	101.05	821,224	-0.42(-0.42%)
Sep 29, 2023	103.88	104.57	101.12	101.47	1,090,864	-1.99(-1.93%)
Sep 28, 2023	102.22	103.89	101.97	103.46	700,261	+1.16(+1.14%)
Sep 27, 2023	101.93	103.00	101.49	102.30	818,834	+0.82(+0.81%)
Sep 26, 2023	103.47	104.01	101.45	101.48	919,884	-2.78(-2.67%)
Sep 25, 2023	102.69	104.48	103.90	104.26	846,642	+1.12(+1.09%)
Sep 22, 2023	103.74	104.41	102.53	103.14	818,512	-0.18(-0.17%)
Sep 21, 2023	103.57	104.30	102.60	103.31	1,462,057	-1.50(-1.43%)
Sep 20, 2023	103.42	105.91	103.42	104.81	1,006,451	+1.60(+1.55%)
Sep 19, 2023	103.87	104.24	103.11	103.22	516,549	-0.70(-0.67%)
Sep 18, 2023	103.50	104.18	102.33	103.92	786,787	+0.25(+0.24%)
Sep 15, 2023	103.02	103.94	102.29	103.67	1,886,165	+0.13(+0.12%)
Sep 14, 2023	103.71	103.83	102.69	103.54	989,774	+0.36(+0.35%)
Sep 13, 2023	103.49	104.02	102.50	103.18	1,281,133	-0.25(-0.24%)
Sep 12, 2023	102.95	104.26	102.95	103.42	1,073,972	+0.02(+0.02%)
Sep 11, 2023	104.22	104.55	102.86	103.40	1,269,779	-0.35(-0.34%)
Sep 08, 2023	100.86	103.81	100.56	103.75	1,264,671	+2.69(+2.66%)
Sep 07, 2023	98.90	101.33	98.17	101.06	912,211	+1.46(+1.46%)
Sep 06, 2023	100.56	101.08	99.17	99.60	954,641	-1.58(-1.56%)
Sep 05, 2023	101.04	101.96	99.90	101.18	1,503,477	+0.15(+0.14%)
Sep 01, 2023	101.85	102.31	101.01	101.03	762,878	-0.25(-0.25%)
Aug 31, 2023	101.08	101.58	100.75	101.29	864,236	+0.52(+0.52%)
Aug 30, 2023	99.88	101.55	99.65	100.77	837,988	+0.95(+0.95%)
Aug 29, 2023	98.38	100.17	98.01	99.82	751,067	+1.13(+1.14%)
Aug 28, 2023	98.41	99.36	98.40	98.69	530,633	+0.80(+0.82%)
Aug 25, 2023	97.99	98.40	96.67	97.89	671,167	+0.28(+0.29%)
Aug 24, 2023	97.92	98.64	96.94	97.60	735,820	+0.06(+0.06%)
Aug 23, 2023	96.64	97.65	96.14	97.55	877,144	+1.10(+1.14%)
Aug 22, 2023	96.88	97.14	96.03	96.45	614,666	+0.28(+0.30%)
Aug 21, 2023	97.19	97.60	95.53	96.17	661,290	-0.96(-0.99%)
Aug 18, 2023	94.98	97.22	94.11	97.12	875,249	+1.61(+1.68%)
Aug 17, 2023	96.04	96.24	94.97	95.52	921,942	+0.07(+0.07%)
Aug 16, 2023	95.51	95.87	95.11	95.45	761,370	-0.02(-0.02%)
Aug 15, 2023	98.67	98.76	95.28	95.47	2,153,716	-3.95(-3.97%)
Aug 14, 2023	97.26	99.63	97.19	99.42	928,774	+2.02(+2.07%)
Aug 11, 2023	98.87	99.33	96.94	97.40	642,838	-1.99(-2.00%)
Aug 10, 2023	98.55	100.96	98.55	99.39	880,003	+1.30(+1.33%)
Aug 09, 2023	98.36	99.37	97.94	98.08	578,822	-0.03(-0.03%)
Aug 08, 2023	98.72	98.72	96.88	98.11	1,226,407	-1.95(-1.95%)
Aug 07, 2023	99.25	100.06	98.06	100.06	832,639	+1.91(+1.95%)
Aug 04, 2023	98.40	99.73	97.43	98.15	1,303,584	+0.43(+0.44%)
Aug 03, 2023	97.81	98.75	97.49	97.72	958,541	-0.64(-0.65%)
Aug 02, 2023	98.75	99.46	97.52	98.36	1,092,238	-1.78(-1.78%)
Aug 01, 2023	97.34	101.26	96.67	100.14	1,627,945	+2.99(+3.07%)
Jul 31, 2023	97.22	97.22	96.13	97.15	1,217,985	+0.18(+0.18%)
Jul 28, 2023	97.82	98.14	96.53	96.98	676,296	+0.23(+0.24%)
Jul 27, 2023	99.00	99.19	96.59	96.74	577,888	-1.75(-1.78%)
Jul 26, 2023	99.07	99.53	98.25	98.50	932,430	-0.78(-0.79%)
Jul 25, 2023	98.14	100.44	98.10	99.28	1,036,517	+0.90(+0.92%)
Jul 24, 2023	99.07	99.87	98.04	98.38	459,597	-1.05(-1.05%)
Jul 21, 2023	100.54	100.74	99.41	99.43	468,071	-0.63(-0.63%)
Jul 20, 2023	99.16	100.63	98.97	100.05	671,074	+0.11(+0.11%)
Jul 19, 2023	99.59	100.88	99.11	99.94	779,450	+0.31(+0.31%)
Jul 18, 2023	99.96	100.82	99.50	99.63	1,035,278	+0.78(+0.79%)
Jul 17, 2023	98.65	99.57	98.25	98.85	654,579	-0.09(-0.09%)
Jul 14, 2023	99.35	99.92	97.67	98.94	806,428	-0.06(-0.06%)
Jul 13, 2023	95.83	99.03	95.14	98.99	1,119,051	+4.35(+4.59%)
Jul 12, 2023	95.15	95.70	94.14	94.65	704,983	+1.14(+1.21%)
Jul 11, 2023	92.15	94.45	91.74	93.51	730,442	+1.74(+1.90%)
Jul 10, 2023	92.13	92.90	91.70	91.77	581,129	-1.14(-1.22%)
Jul 07, 2023	91.36	93.25	91.36	92.90	657,772	+1.08(+1.17%)
Jul 06, 2023	92.45	92.77	91.01	91.83	716,050	-1.86(-1.99%)
Jul 05, 2023	94.50	94.50	93.45	93.69	588,622	-0.81(-0.86%)
Jul 03, 2023	93.89	95.06	93.60	94.50	360,484	+0.16(+0.17%)
Jun 30, 2023	94.43	95.31	94.15	94.34	1,003,612	+0.70(+0.75%)
Jun 29, 2023	92.45	93.71	92.28	93.64	1,142,406	+1.36(+1.48%)
Jun 28, 2023	90.83	92.52	90.51	92.28	533,741	+1.19(+1.31%)
Jun 27, 2023	90.12	92.41	89.90	91.08	1,207,716	+1.28(+1.43%)
Jun 26, 2023	88.61	90.97	88.61	89.80	775,628	+1.27(+1.44%)
Jun 23, 2023	89.59	90.29	88.41	88.53	1,434,075	-2.14(-2.37%)
Jun 22, 2023	90.82	91.45	89.93	90.67	783,102	-0.53(-0.58%)
Jun 21, 2023	91.18	91.74	90.53	91.20	774,591	-0.23(-0.26%)
Jun 20, 2023	91.31	92.10	90.73	91.44	816,981	-1.03(-1.11%)
Jun 16, 2023	93.43	93.43	92.40	92.46	1,836,675	-0.82(-0.88%)
Jun 15, 2023	90.93	93.33	90.58	93.29	1,275,079	+1.83(+2.00%)
Jun 14, 2023	92.26	92.29	90.83	91.46	2,150,074	-0.63(-0.69%)
Jun 13, 2023	90.91	92.39	89.89	92.09	4,266,275	+1.85(+2.04%)
Jun 12, 2023	89.07	90.88	88.84	90.24	1,206,985	+0.68(+0.76%)
Jun 09, 2023	89.48	90.08	88.40	89.56	799,802	+0.25(+0.28%)
Jun 08, 2023	88.25	89.35	87.30	89.31	1,025,561	+1.36(+1.55%)
Jun 07, 2023	88.66	89.27	87.18	87.95	1,727,248	-0.86(-0.97%)
Jun 06, 2023	86.43	88.89	85.95	88.81	1,676,418	+2.24(+2.59%)
Jun 05, 2023	85.98	86.86	84.91	86.57	794,691	-0.15(-0.17%)
Jun 02, 2023	86.24	87.46	86.24	86.72	1,441,644	+1.25(+1.47%)
Jun 01, 2023	84.58	86.05	84.41	85.46	1,279,283	+0.88(+1.04%)
May 31, 2023	84.46	85.07	82.89	84.58	1,347,698	-0.26(-0.31%)
May 30, 2023	83.24	85.00	82.90	84.84	1,228,313	+2.10(+2.54%)
May 26, 2023	82.28	83.12	81.34	82.74	1,229,469	+0.89(+1.09%)
May 25, 2023	81.60	82.36	80.50	81.85	823,115	+0.88(+1.09%)
May 24, 2023	81.40	81.65	79.52	80.97	1,255,769	-1.33(-1.62%)
May 23, 2023	83.12	83.97	81.66	82.30	995,103	-0.38(-0.46%)
May 22, 2023	81.15	82.70	80.94	82.68	850,896	+1.45(+1.78%)
May 19, 2023	80.91	81.52	80.15	81.23	628,882	+0.51(+0.64%)
May 18, 2023	80.87	81.13	79.43	80.71	964,207	-0.09(-0.11%)
May 17, 2023	79.92	81.24	79.35	80.80	803,155	+1.74(+2.20%)
May 16, 2023	80.34	80.42	78.76	79.06	518,569	-1.81(-2.23%)
May 15, 2023	79.70	81.07	79.40	80.87	660,518	+1.21(+1.52%)
May 12, 2023	79.46	79.66	78.13	79.66	672,478	+0.51(+0.65%)
May 11, 2023	79.12	79.50	77.76	79.14	801,517	-0.13(-0.16%)
May 10, 2023	78.70	79.36	77.92	79.27	880,271	+1.09(+1.39%)
May 09, 2023	78.89	79.12	78.05	78.18	955,178	-1.42(-1.78%)
May 08, 2023	79.83	81.44	79.25	79.60	1,149,040	+0.01(+0.01%)
May 05, 2023	78.44	79.79	78.10	79.59	871,332	+2.35(+3.04%)
May 04, 2023	79.65	79.65	75.72	77.24	1,447,898	-2.49(-3.12%)
May 03, 2023	79.80	81.33	79.48	79.72	948,763	-0.36(-0.45%)
May 02, 2023	82.37	82.45	79.28	80.08	1,757,864	-3.02(-3.63%)
May 01, 2023	85.64	87.68	82.75	83.10	2,033,306	-1.96(-2.31%)
Apr 28, 2023	79.81	85.47	78.99	85.06	1,391,833	+4.02(+4.96%)
Apr 27, 2023	80.08	81.37	79.12	81.04	1,129,647	+1.77(+2.23%)
Apr 26, 2023	80.62	81.35	78.99	79.28	829,192	-1.59(-1.97%)
Apr 25, 2023	83.79	84.02	80.39	80.87	796,586	-3.48(-4.12%)
Apr 24, 2023	84.33	84.74	83.59	84.35	552,513	+0.24(+0.29%)
Apr 21, 2023	83.78	84.39	82.90	84.10	743,591	+0.33(+0.39%)
Apr 20, 2023	83.40	84.31	83.06	83.77	823,879	-0.61(-0.73%)
Apr 19, 2023	82.68	84.54	82.68	84.39	1,288,812	+1.04(+1.25%)
Apr 18, 2023	80.74	83.78	80.54	83.35	1,620,277	+2.79(+3.46%)
Apr 17, 2023	80.03	80.75	79.65	80.56	953,921	+0.09(+0.11%)
Apr 14, 2023	82.50	82.79	79.78	80.47	669,604	-1.72(-2.09%)
Apr 13, 2023	79.80	82.29	79.48	82.19	827,211	+2.89(+3.65%)
Apr 12, 2023	79.17	79.78	78.25	79.30	946,011	+1.07(+1.37%)
Apr 11, 2023	78.57	79.66	77.83	78.23	860,677	+0.01(+0.01%)
Apr 10, 2023	76.98	78.34	76.65	78.22	820,348	+0.81(+1.04%)
Apr 06, 2023	76.58	77.60	76.36	77.41	640,785	+0.48(+0.62%)
Apr 05, 2023	77.65	78.46	76.61	76.94	809,203	-1.60(-2.04%)
Apr 04, 2023	80.17	80.66	78.04	78.54	814,553	-1.36(-1.70%)
Apr 03, 2023	80.39	81.58	79.60	79.90	766,315	-1.14(-1.40%)
Mar 31, 2023	79.73	81.11	79.45	81.03	671,460	+2.06(+2.61%)
Mar 30, 2023	79.90	80.01	78.96	78.98	623,878	-0.08(-0.10%)
Mar 29, 2023	78.60	79.09	77.52	79.05	724,022	+1.26(+1.62%)
Mar 28, 2023	78.90	79.27	77.19	77.79	637,652	-0.96(-1.22%)
Mar 27, 2023	78.56	79.67	78.15	78.75	939,962	+0.67(+0.86%)
Mar 24, 2023	76.85	78.65	75.27	78.08	1,741,858	+0.01(+0.01%)
Mar 23, 2023	77.30	79.92	77.27	78.07	2,104,854	+1.36(+1.77%)
Mar 22, 2023	76.55	79.24	75.97	76.71	1,918,361	+0.46(+0.60%)
Mar 21, 2023	72.99	76.42	72.87	76.26	806,339	+3.67(+5.06%)
Mar 20, 2023	73.39	73.80	71.83	72.59	860,402	-0.30(-0.41%)
Mar 17, 2023	73.66	74.11	72.29	72.89	1,870,250	-1.18(-1.60%)
Mar 16, 2023	71.68	74.90	71.11	74.07	1,163,550	+1.63(+2.25%)
Mar 15, 2023	70.68	72.73	70.50	72.44	1,737,143	-0.30(-0.41%)
Mar 14, 2023	72.12	73.32	71.07	72.74	1,694,435	+2.83(+4.04%)
Mar 13, 2023	69.42	71.56	68.59	69.91	2,699,832	-1.71(-2.39%)
Mar 10, 2023	76.28	76.28	71.20	71.62	2,844,706	-5.21(-6.78%)
Mar 09, 2023	80.06	80.67	76.71	76.83	988,375	-3.23(-4.03%)
Mar 08, 2023	79.19	80.37	78.99	80.06	589,833	+0.94(+1.19%)
Mar 07, 2023	80.09	80.53	78.58	79.12	716,440	-1.36(-1.70%)
Mar 06, 2023	79.86	81.72	79.86	80.49	967,765	+0.59(+0.73%)
Mar 03, 2023	78.01	80.16	77.38	79.90	1,005,554	+1.88(+2.42%)
Mar 02, 2023	76.76	78.01	76.56	78.01	777,614	+0.41(+0.53%)
Mar 01, 2023	77.08	77.92	76.90	77.60	927,314	+0.10(+0.12%)
Feb 28, 2023	77.39	78.12	77.10	77.51	1,251,560	+0.46(+0.60%)
Feb 27, 2023	78.10	78.50	76.85	77.04	711,723	-0.02(-0.02%)
Feb 24, 2023	77.15	77.74	76.79	77.06	791,690	-1.73(-2.20%)
Feb 23, 2023	78.53	79.02	77.67	78.79	659,444	+1.10(+1.41%)
Feb 22, 2023	77.52	78.35	77.19	77.70	590,013	+0.30(+0.39%)
Feb 21, 2023	78.32	78.86	76.71	77.40	835,067	-2.49(-3.12%)
Feb 17, 2023	79.99	80.61	79.35	79.89	533,170	-0.37(-0.47%)
Feb 16, 2023	78.95	81.54	78.63	80.26	595,112	-0.14(-0.18%)
Feb 15, 2023	80.04	80.74	79.51	80.41	1,364,000	-0.27(-0.33%)
Feb 14, 2023	81.55	82.32	80.63	80.68	1,327,437	-0.99(-1.21%)
Feb 13, 2023	82.86	83.08	81.50	81.67	1,757,317	-0.37(-0.45%)
Feb 10, 2023	80.23	82.88	79.66	82.03	866,569	+1.88(+2.35%)
Feb 09, 2023	84.11	84.11	79.56	80.15	1,798,408	-2.08(-2.53%)
Feb 08, 2023	82.01	82.57	81.38	82.23	1,383,575	-0.30(-0.36%)
Feb 07, 2023	80.93	82.54	80.36	82.52	874,633	+1.18(+1.45%)
Feb 06, 2023	80.31	81.58	79.82	81.34	1,138,669	-0.39(-0.48%)
Feb 03, 2023	79.85	82.35	79.85	81.73	1,170,228	+0.38(+0.47%)
Feb 02, 2023	82.44	82.80	80.36	81.35	1,996,938	-0.03(-0.04%)
Feb 01, 2023	79.43	82.08	79.37	81.38	890,433	+1.61(+2.01%)
Jan 31, 2023	78.11	79.79	77.66	79.77	720,583	+1.74(+2.23%)
Jan 30, 2023	78.72	79.52	78.02	78.03	838,630	-1.65(-2.07%)
Jan 27, 2023	77.73	79.90	77.66	79.69	1,183,060	+1.62(+2.08%)
Jan 26, 2023	76.03	78.45	75.60	78.06	836,291	+2.70(+3.58%)
Jan 25, 2023	74.47	75.45	73.48	75.36	539,181	-0.15(-0.20%)
Jan 24, 2023	75.96	76.58	75.17	75.52	426,795	-1.04(-1.36%)
Jan 23, 2023	76.09	77.23	75.55	76.55	977,808	+0.97(+1.28%)
Jan 20, 2023	73.46	75.64	73.22	75.58	920,858	+2.60(+3.56%)
Jan 19, 2023	74.16	74.42	72.06	72.99	993,008	-1.96(-2.62%)
Jan 18, 2023	75.55	76.21	74.77	74.95	951,542	-0.10(-0.13%)
Jan 17, 2023	74.30	75.41	74.30	75.04	850,413	+0.58(+0.77%)
Jan 13, 2023	73.38	74.67	72.50	74.47	781,629	+0.69(+0.94%)
Jan 12, 2023	71.81	74.09	71.08	73.78	1,384,929	+2.59(+3.63%)
Jan 11, 2023	69.88	71.24	69.66	71.19	937,048	+1.57(+2.25%)
Jan 10, 2023	68.86	69.82	68.52	69.62	925,199	+0.60(+0.86%)
Jan 09, 2023	67.19	69.60	66.75	69.03	853,644	+2.58(+3.88%)
Jan 06, 2023	65.61	66.92	64.80	66.45	1,121,226	+1.61(+2.48%)
Jan 05, 2023	66.17	66.35	64.68	64.85	1,212,661	-1.86(-2.80%)
Jan 04, 2023	66.12	67.16	65.51	66.71	1,046,262	+1.01(+1.54%)
Jan 03, 2023	66.75	67.31	64.86	65.70	845,763	-0.09(-0.13%)
Dec 30, 2022	65.23	66.30	64.74	65.79	878,886	-0.22(-0.33%)
Dec 29, 2022	64.34	66.04	63.94	66.01	719,944	+2.26(+3.54%)
Dec 28, 2022	64.05	64.50	63.57	63.75	727,149	-0.59(-0.91%)
Dec 27, 2022	65.36	65.54	64.22	64.34	880,778	-0.73(-1.12%)
Dec 23, 2022	64.06	65.31	63.98	65.07	548,569	+0.40(+0.62%)
Dec 22, 2022	65.21	65.49	63.48	64.66	894,111	-1.46(-2.21%)
Dec 21, 2022	65.32	66.45	64.93	66.12	1,009,458	+1.32(+2.03%)
Dec 20, 2022	63.70	65.40	63.50	64.81	1,274,444	+0.82(+1.28%)
Dec 19, 2022	64.86	65.27	63.52	63.99	1,213,926	-1.51(-2.30%)
Dec 16, 2022	65.34	66.44	64.71	65.50	1,625,919	-0.82(-1.23%)
Dec 15, 2022	67.59	68.42	65.85	66.32	2,129,258	-2.75(-3.98%)
Dec 14, 2022	69.66	70.55	68.27	69.07	1,439,745	-0.92(-1.32%)
Dec 13, 2022	70.33	71.93	69.44	69.99	1,770,648	+2.22(+3.28%)
Dec 12, 2022	65.87	67.82	65.40	67.77	1,544,466	+1.85(+2.81%)
Dec 09, 2022	65.92	66.52	64.92	65.92	1,293,727	-0.95(-1.43%)
Dec 08, 2022	67.85	68.19	66.69	66.87	1,423,986	-0.88(-1.29%)
Dec 07, 2022	68.89	69.14	67.63	67.75	1,268,881	-1.12(-1.62%)
Dec 06, 2022	68.89	69.44	67.61	68.87	1,472,182	-0.16(-0.23%)
Dec 05, 2022	71.90	72.19	68.61	69.03	1,666,546	-3.38(-4.67%)
Dec 02, 2022	73.12	74.05	72.03	72.41	1,877,967	-1.93(-2.60%)

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.

Ares Management LP (NY: ARES )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Ares Management LP (NY: ARES )

Historical Prices

Sections

Services

Decatur Daily Democrat