Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	66.42	66.88	64.10	64.68	3,275,792	-1.45(-2.19%)
Nov 29, 2023	65.95	66.94	65.62	66.13	3,436,500	+1.03(+1.58%)
Nov 28, 2023	63.55	65.72	62.66	65.10	4,379,159	+2.25(+3.58%)
Nov 27, 2023	62.67	63.86	62.40	62.85	2,037,536	-0.19(-0.30%)
Nov 24, 2023	62.58	63.55	62.47	63.04	750,632	+0.38(+0.61%)
Nov 22, 2023	63.03	63.54	62.23	62.66	1,505,775	+0.13(+0.21%)
Nov 21, 2023	62.95	63.41	62.31	62.53	1,706,106	-1.10(-1.73%)
Nov 20, 2023	62.50	64.46	62.50	63.63	3,245,254	+0.52(+0.82%)
Nov 17, 2023	61.49	63.28	61.33	63.11	2,647,412	+1.56(+2.53%)
Nov 16, 2023	61.50	62.22	60.93	61.55	3,079,575	-0.61(-0.98%)
Nov 15, 2023	62.00	62.48	61.13	62.16	4,123,588	+0.56(+0.91%)
Nov 14, 2023	59.90	61.63	59.71	61.60	5,002,877	+3.16(+5.41%)
Nov 13, 2023	58.49	58.99	57.42	58.44	3,311,178	-0.40(-0.68%)
Nov 10, 2023	56.15	58.85	55.68	58.84	5,924,688	+2.84(+5.07%)
Nov 09, 2023	57.21	60.24	55.57	56.00	12,341,529	+0.19(+0.34%)
Nov 08, 2023	55.29	56.88	55.02	55.81	8,242,597	+0.40(+0.72%)
Nov 07, 2023	55.11	56.22	54.44	55.41	4,204,449	+2.20(+4.13%)
Nov 06, 2023	54.19	54.43	52.45	53.21	3,351,875	-0.89(-1.65%)
Nov 03, 2023	53.25	54.53	53.04	54.10	3,623,883	+1.91(+3.66%)
Nov 02, 2023	52.46	53.07	51.90	52.19	2,183,547	+1.70(+3.37%)
Nov 01, 2023	50.99	51.23	49.86	50.49	1,936,050	-0.77(-1.50%)
Oct 31, 2023	50.50	51.46	50.14	51.26	1,468,585	+0.85(+1.69%)
Oct 30, 2023	50.87	50.95	49.91	50.41	1,420,209	+0.22(+0.44%)
Oct 27, 2023	50.96	51.23	50.03	50.19	1,250,502	-0.56(-1.10%)
Oct 26, 2023	51.34	51.96	50.13	50.75	1,837,689	-0.46(-0.90%)
Oct 25, 2023	52.41	52.92	51.11	51.21	2,104,281	-2.41(-4.49%)
Oct 24, 2023	53.14	54.47	53.08	53.62	1,633,048	+1.13(+2.15%)
Oct 23, 2023	52.73	53.63	52.03	52.49	2,294,345	-0.84(-1.58%)
Oct 20, 2023	55.11	55.11	53.28	53.33	2,948,319	-2.08(-3.75%)
Oct 19, 2023	56.49	56.83	55.32	55.41	1,358,110	-0.61(-1.09%)
Oct 18, 2023	57.65	57.96	55.89	56.02	1,645,589	-2.11(-3.63%)
Oct 17, 2023	56.52	58.83	56.45	58.13	1,552,440	+0.79(+1.38%)
Oct 16, 2023	55.43	57.66	55.21	57.34	1,635,319	+1.76(+3.17%)
Oct 13, 2023	56.30	56.79	55.24	55.58	2,358,354	-0.71(-1.26%)
Oct 12, 2023	57.38	57.51	55.78	56.29	1,813,511	-1.13(-1.97%)
Oct 11, 2023	58.32	58.66	56.86	57.42	1,560,231	-0.72(-1.24%)
Oct 10, 2023	57.67	58.61	57.45	58.14	1,514,847	+0.83(+1.45%)
Oct 09, 2023	56.01	57.75	55.78	57.31	1,664,570	+0.46(+0.81%)
Oct 06, 2023	54.66	57.25	54.53	56.85	1,894,920	+1.38(+2.49%)
Oct 05, 2023	55.67	56.13	55.13	55.47	1,629,878	-0.80(-1.42%)
Oct 04, 2023	56.69	56.93	55.55	56.27	1,991,862	+0.05(+0.09%)
Oct 03, 2023	56.82	57.45	56.00	56.22	1,869,899	-1.62(-2.80%)
Oct 02, 2023	58.33	58.60	57.31	57.84	1,975,491	-0.69(-1.18%)
Sep 29, 2023	58.84	59.80	58.34	58.53	1,472,015	+0.60(+1.04%)
Sep 28, 2023	57.00	58.30	56.02	57.93	1,896,443	+0.49(+0.85%)
Sep 27, 2023	58.90	59.00	57.18	57.44	2,183,269	-0.84(-1.44%)
Sep 26, 2023	58.00	59.37	57.85	58.28	1,996,075	-0.24(-0.41%)
Sep 25, 2023	58.65	58.86	58.31	58.52	1,695,586	-0.77(-1.30%)
Sep 22, 2023	59.61	60.12	58.27	59.29	2,864,658	+1.06(+1.82%)
Sep 21, 2023	59.15	59.79	58.22	58.23	2,380,334	-2.00(-3.32%)
Sep 20, 2023	61.05	61.94	60.18	60.23	1,513,208	-0.43(-0.71%)
Sep 19, 2023	60.50	61.12	59.51	60.66	1,869,104	-0.20(-0.33%)
Sep 18, 2023	62.00	62.60	60.77	60.86	2,935,039	-1.86(-2.97%)
Sep 15, 2023	64.29	64.83	62.15	62.72	3,714,234	-1.90(-2.94%)
Sep 14, 2023	65.20	65.32	64.11	64.62	1,755,840	+0.04(+0.06%)
Sep 13, 2023	65.72	66.00	63.73	64.58	1,679,904	-1.22(-1.85%)
Sep 12, 2023	66.48	67.62	65.48	65.80	1,949,188	-0.91(-1.36%)
Sep 11, 2023	65.65	67.02	65.25	66.71	2,151,327	+1.23(+1.88%)
Sep 08, 2023	66.68	67.48	64.71	65.48	2,377,510	-1.39(-2.08%)
Sep 07, 2023	64.85	67.31	64.61	66.87	2,617,480	+0.79(+1.20%)
Sep 06, 2023	65.25	66.26	64.98	66.08	1,719,425	+0.39(+0.59%)
Sep 05, 2023	64.51	66.23	64.03	65.69	1,779,832	+0.27(+0.41%)

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.