Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	63.16	63.75	62.56	63.70	2,448,938	+0.54(+0.86%)
Nov 29, 2023	64.22	64.26	62.90	63.16	1,680,232	-0.72(-1.12%)
Nov 28, 2023	63.78	64.31	63.37	63.87	1,693,332	+0.07(+0.11%)
Nov 27, 2023	65.12	65.12	63.79	63.80	1,350,076	-1.47(-2.26%)
Nov 24, 2023	64.67	65.80	64.67	65.28	563,334	+0.28(+0.44%)
Nov 22, 2023	64.69	65.28	64.62	64.99	1,325,703	+0.76(+1.18%)
Nov 21, 2023	64.39	64.60	63.87	64.24	1,934,625	-0.25(-0.38%)
Nov 20, 2023	65.10	65.10	64.01	64.48	1,723,691	-0.72(-1.10%)
Nov 17, 2023	65.46	65.46	64.36	65.20	1,796,595	+0.31(+0.48%)
Nov 16, 2023	64.65	65.05	64.42	64.89	1,268,608	+0.17(+0.26%)
Nov 15, 2023	65.48	65.63	64.60	64.72	1,567,534	-0.43(-0.66%)
Nov 14, 2023	64.65	65.22	64.37	65.15	1,650,851	+1.19(+1.86%)
Nov 13, 2023	63.80	64.62	63.80	63.96	1,180,594	+0.17(+0.26%)
Nov 10, 2023	63.49	63.83	62.96	63.80	918,477	+0.37(+0.59%)
Nov 09, 2023	64.37	64.53	63.18	63.42	1,083,728	-0.74(-1.15%)
Nov 08, 2023	63.81	64.23	63.28	64.16	1,339,760	+0.52(+0.82%)
Nov 07, 2023	63.46	63.96	63.16	63.64	923,573	+0.06(+0.09%)
Nov 06, 2023	63.46	64.23	63.37	63.58	985,795	-0.25(-0.38%)
Nov 03, 2023	64.55	64.76	63.71	63.82	1,365,566	+0.14(+0.22%)
Nov 02, 2023	63.47	64.20	63.34	63.69	1,769,511	+0.70(+1.11%)
Nov 01, 2023	62.93	63.87	62.46	62.99	1,681,008	+0.21(+0.33%)
Oct 31, 2023	63.03	63.36	62.17	62.78	6,106,932	+0.12(+0.19%)
Oct 30, 2023	62.25	62.93	61.62	62.67	2,161,353	+0.79(+1.27%)
Oct 27, 2023	63.15	63.62	61.45	61.88	1,922,075	-1.42(-2.25%)
Oct 26, 2023	63.14	64.32	62.88	63.30	3,595,524	+0.05(+0.08%)
Oct 25, 2023	61.14	63.52	61.01	63.25	3,500,498	+2.04(+3.34%)
Oct 24, 2023	60.05	61.68	60.05	61.21	3,657,816	+1.43(+2.40%)
Oct 23, 2023	58.66	60.42	58.41	59.78	4,554,857	+1.06(+1.81%)
Oct 20, 2023	59.15	59.46	58.52	58.72	2,736,526	-0.28(-0.47%)
Oct 19, 2023	60.04	60.26	58.89	58.99	2,609,978	-1.15(-1.91%)
Oct 18, 2023	60.81	61.45	60.11	60.14	2,570,078	-0.64(-1.05%)
Oct 17, 2023	60.07	61.17	60.07	60.78	2,752,608	+0.35(+0.59%)
Oct 16, 2023	60.22	60.73	59.48	60.43	3,650,090	+0.50(+0.84%)
Oct 13, 2023	58.68	59.97	58.46	59.92	4,009,389	+1.41(+2.40%)
Oct 12, 2023	60.79	60.92	58.10	58.52	4,493,456	-2.42(-3.97%)
Oct 11, 2023	62.24	62.50	60.61	60.94	2,915,303	-1.17(-1.88%)
Oct 10, 2023	62.77	63.17	61.75	62.11	3,634,039	+0.05(+0.08%)
Oct 09, 2023	63.10	63.40	60.84	62.06	5,324,698	-1.37(-2.15%)
Oct 06, 2023	63.82	63.82	61.15	63.42	4,217,627	-0.44(-0.69%)
Oct 05, 2023	66.98	66.98	63.79	63.86	3,430,839	-2.95(-4.41%)
Oct 04, 2023	66.96	67.67	64.54	66.81	3,895,356	+0.01(+0.01%)
Oct 03, 2023	68.67	69.77	65.05	66.80	7,744,877	-6.17(-8.46%)
Oct 02, 2023	73.52	73.72	72.58	72.98	2,891,829	-0.90(-1.22%)
Sep 29, 2023	73.38	74.35	73.26	73.87	1,704,479	+0.97(+1.33%)
Sep 28, 2023	72.66	73.16	72.38	72.91	1,266,525	+0.55(+0.76%)
Sep 27, 2023	73.57	74.09	72.10	72.36	1,461,409	-1.36(-1.84%)
Sep 26, 2023	73.19	74.18	73.11	73.72	1,348,667	-0.08(-0.11%)
Sep 25, 2023	74.48	74.00	73.54	73.80	1,411,841	-0.97(-1.29%)
Sep 22, 2023	75.35	76.00	74.74	74.76	981,723	-0.84(-1.11%)
Sep 21, 2023	76.47	76.84	75.55	75.60	1,019,528	-1.12(-1.46%)
Sep 20, 2023	77.22	77.40	76.63	76.73	1,455,226	-0.16(-0.20%)
Sep 19, 2023	77.91	78.29	76.80	76.88	1,410,541	-1.17(-1.50%)
Sep 18, 2023	78.21	78.32	77.30	78.05	1,126,418	+0.13(+0.16%)
Sep 15, 2023	78.53	78.75	77.84	77.93	1,839,881	-0.58(-0.73%)
Sep 14, 2023	78.16	78.61	77.82	78.50	1,130,156	+0.53(+0.68%)
Sep 13, 2023	78.58	78.89	77.74	77.98	1,116,866	-0.87(-1.10%)
Sep 12, 2023	79.84	79.96	78.57	78.85	781,396	-1.00(-1.25%)
Sep 11, 2023	79.01	80.07	78.84	79.84	1,063,913	+1.03(+1.30%)
Sep 08, 2023	78.16	78.84	77.99	78.82	802,128	+0.57(+0.72%)
Sep 07, 2023	78.58	79.12	78.09	78.25	996,258	+0.02(+0.03%)
Sep 06, 2023	78.55	78.75	78.18	78.23	832,293	-0.38(-0.48%)
Sep 05, 2023	78.43	78.94	77.88	78.61	1,168,736	+0.03(+0.04%)

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.