Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	57.56	58.24	57.31	58.22	2,749,223	+0.72(+1.25%)
Nov 29, 2023	58.38	58.80	57.39	57.50	1,130,695	-1.02(-1.74%)
Nov 28, 2023	58.49	59.02	58.33	58.52	1,221,870	+0.14(+0.24%)
Nov 27, 2023	58.50	58.63	58.18	58.38	1,295,839	-0.62(-1.05%)
Nov 24, 2023	58.42	59.14	58.42	59.00	593,106	+0.20(+0.34%)
Nov 22, 2023	58.33	58.89	58.07	58.80	907,357	+0.95(+1.64%)
Nov 21, 2023	57.99	58.55	57.36	57.86	1,900,852	-0.42(-0.73%)
Nov 20, 2023	57.65	58.76	57.29	58.28	1,813,942	+0.50(+0.87%)
Nov 17, 2023	57.60	57.89	56.73	57.78	3,403,832	+0.81(+1.42%)
Nov 16, 2023	58.05	58.34	56.83	56.97	1,896,780	-1.51(-2.58%)
Nov 15, 2023	58.56	58.81	58.16	58.48	1,249,194	+0.13(+0.22%)
Nov 14, 2023	57.85	58.61	57.79	58.35	1,741,710	+1.51(+2.66%)
Nov 13, 2023	56.50	57.34	56.50	56.84	1,547,639	+0.53(+0.95%)
Nov 10, 2023	55.79	56.71	55.33	56.31	1,815,729	-1.34(-2.33%)
Nov 09, 2023	58.31	58.34	57.61	57.65	1,107,204	-0.34(-0.58%)
Nov 08, 2023	58.32	58.73	57.57	57.98	899,286	-0.37(-0.63%)
Nov 07, 2023	58.24	58.75	58.14	58.35	1,029,769	+0.12(+0.20%)
Nov 06, 2023	58.81	59.20	58.21	58.23	1,450,311	-0.57(-0.97%)
Nov 03, 2023	57.89	59.25	57.49	58.80	1,668,437	+1.69(+2.96%)
Nov 02, 2023	56.04	57.32	55.98	57.12	1,408,182	+1.65(+2.97%)
Nov 01, 2023	55.52	55.76	54.90	55.47	1,228,835	+0.01(+0.02%)
Oct 31, 2023	54.86	55.57	54.56	55.46	3,330,433	+0.92(+1.68%)
Oct 30, 2023	54.91	55.20	54.24	54.54	1,231,750	+0.19(+0.35%)
Oct 27, 2023	55.41	55.48	54.18	54.35	1,372,203	-0.91(-1.64%)
Oct 26, 2023	55.71	56.23	55.21	55.26	1,389,503	-0.01(-0.02%)
Oct 25, 2023	55.49	55.86	54.97	55.27	1,157,598	-0.38(-0.67%)
Oct 24, 2023	54.87	56.09	54.87	55.64	1,561,510	+1.15(+2.10%)
Oct 23, 2023	54.30	55.09	53.97	54.50	1,405,406	-0.12(-0.22%)
Oct 20, 2023	55.52	55.79	54.59	54.62	1,244,090	-0.43(-0.79%)
Oct 19, 2023	55.15	55.66	54.60	55.05	1,296,572	-0.03(-0.05%)
Oct 18, 2023	55.10	55.75	55.06	55.08	1,894,169	+0.09(+0.16%)
Oct 17, 2023	53.84	55.03	53.72	54.99	1,862,947	+0.79(+1.46%)
Oct 16, 2023	53.32	54.57	52.82	54.20	1,895,430	+1.39(+2.64%)
Oct 13, 2023	52.27	52.94	52.16	52.81	1,580,363	+0.47(+0.91%)
Oct 12, 2023	55.57	55.86	51.93	52.34	2,398,183	-3.15(-5.68%)
Oct 11, 2023	56.29	56.35	55.18	55.49	1,446,222	-0.43(-0.78%)
Oct 10, 2023	55.75	56.23	55.64	55.92	1,372,161	+0.49(+0.89%)
Oct 09, 2023	55.71	55.95	55.02	55.43	1,434,334	-0.72(-1.28%)
Oct 06, 2023	55.99	56.32	54.87	56.15	1,345,511	-0.03(-0.05%)
Oct 05, 2023	56.71	57.15	55.94	56.18	1,207,491	-0.83(-1.46%)
Oct 04, 2023	57.35	57.60	56.28	57.01	1,337,546	-0.02(-0.03%)
Oct 03, 2023	56.46	57.39	56.46	57.03	2,362,220	+0.91(+1.62%)
Oct 02, 2023	56.78	57.19	55.94	56.12	1,456,587	-0.85(-1.49%)
Sep 29, 2023	57.00	57.44	56.49	56.97	2,167,539	+0.59(+1.05%)
Sep 28, 2023	55.89	56.48	55.52	56.37	1,739,878	+0.44(+0.79%)
Sep 27, 2023	57.53	57.99	55.72	55.93	1,823,293	-1.63(-2.83%)
Sep 26, 2023	58.82	58.89	57.55	57.56	1,501,964	-1.52(-2.57%)
Sep 25, 2023	59.38	59.26	58.92	59.08	982,179	-0.67(-1.12%)
Sep 22, 2023	60.37	60.85	59.71	59.75	1,259,088	-0.64(-1.06%)
Sep 21, 2023	62.29	62.29	60.36	60.39	1,389,077	-1.97(-3.15%)
Sep 20, 2023	62.37	62.67	62.01	62.36	770,373	+0.32(+0.51%)
Sep 19, 2023	62.43	62.43	61.70	62.04	1,951,944	-0.50(-0.81%)
Sep 18, 2023	62.93	62.96	62.07	62.55	1,896,544	-0.39(-0.61%)
Sep 15, 2023	63.59	63.85	62.89	62.93	2,214,013	-0.83(-1.30%)
Sep 14, 2023	63.08	63.83	62.88	63.76	2,101,542	+0.55(+0.87%)
Sep 13, 2023	63.25	63.58	62.86	63.21	2,137,864	-0.01(-0.02%)
Sep 12, 2023	64.22	64.22	63.18	63.22	1,120,266	-0.96(-1.49%)
Sep 11, 2023	63.81	64.67	63.60	64.18	1,267,681	+0.67(+1.06%)
Sep 08, 2023	63.34	63.87	62.96	63.50	1,583,868	+0.11(+0.17%)
Sep 07, 2023	62.87	63.49	61.96	63.40	1,768,761	+0.61(+0.98%)
Sep 06, 2023	64.31	64.39	62.26	62.78	2,412,663	-1.39(-2.17%)
Sep 05, 2023	65.75	65.90	64.16	64.18	1,652,363	-1.73(-2.62%)

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.