Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	60.79	62.09	60.20	60.82	2,740,297	+1.00(+1.67%)
Nov 29, 2023	59.06	60.46	58.88	59.82	739,174	-0.17(-0.28%)
Nov 28, 2023	61.69	62.94	57.24	59.99	3,409,587	-1.57(-2.55%)
Nov 27, 2023	61.02	61.76	59.94	61.56	878,217	+1.07(+1.77%)
Nov 24, 2023	60.11	62.54	60.11	60.49	280,767	+0.38(+0.63%)
Nov 22, 2023	59.00	60.75	58.88	60.11	1,199,672	+2.86(+5.00%)
Nov 21, 2023	60.51	60.72	56.50	57.25	1,707,166	-3.25(-5.37%)
Nov 20, 2023	64.04	64.30	60.26	60.50	1,728,482	-4.06(-6.29%)
Nov 17, 2023	63.80	64.62	62.93	64.56	918,782	+0.98(+1.54%)
Nov 16, 2023	64.82	64.82	62.78	63.58	633,608	-1.39(-2.14%)
Nov 15, 2023	65.56	66.83	64.89	64.97	716,455	+0.48(+0.75%)
Nov 14, 2023	65.86	66.40	62.52	64.48	701,747	-0.16(-0.24%)
Nov 13, 2023	68.00	68.00	62.78	64.64	678,150	+0.21(+0.33%)
Nov 10, 2023	64.10	64.82	63.15	64.43	538,206	+0.22(+0.34%)
Nov 09, 2023	65.14	65.14	62.84	64.21	541,795	-1.13(-1.73%)
Nov 08, 2023	66.37	66.89	64.62	65.34	389,017	-1.16(-1.74%)
Nov 07, 2023	66.18	67.25	65.48	66.50	536,260	+0.60(+0.91%)
Nov 06, 2023	68.09	68.19	65.58	65.90	722,458	-0.07(-0.11%)
Nov 03, 2023	64.92	67.86	64.92	65.97	761,941	+1.19(+1.84%)
Nov 02, 2023	67.16	67.35	64.43	64.78	679,616	-2.03(-3.04%)
Nov 01, 2023	66.76	68.02	66.17	66.81	680,291	+0.74(+1.12%)
Oct 31, 2023	65.70	67.55	65.31	66.07	558,253	+0.43(+0.66%)
Oct 30, 2023	64.49	66.05	64.49	65.64	679,962	+1.97(+3.09%)
Oct 27, 2023	64.17	65.21	63.52	63.67	499,282	-0.60(-0.93%)
Oct 26, 2023	63.59	64.99	62.75	64.27	407,618	+0.29(+0.45%)
Oct 25, 2023	66.41	67.66	63.24	63.98	376,161	-2.63(-3.95%)
Oct 24, 2023	66.46	67.17	65.82	66.61	296,132	+1.22(+1.87%)
Oct 23, 2023	65.95	67.77	64.68	65.39	732,025	-1.15(-1.73%)
Oct 20, 2023	66.13	67.81	65.17	66.54	377,246	+0.06(+0.09%)
Oct 19, 2023	66.94	67.32	66.03	66.48	498,850	-0.72(-1.07%)
Oct 18, 2023	68.65	69.37	66.09	67.20	494,432	-0.52(-0.77%)
Oct 17, 2023	68.63	70.78	67.25	67.72	547,122	-2.02(-2.90%)
Oct 16, 2023	67.14	70.60	66.35	69.74	1,067,413	+3.24(+4.87%)
Oct 13, 2023	65.76	66.52	64.38	66.50	462,957	+0.99(+1.51%)
Oct 12, 2023	66.90	67.04	64.44	65.51	981,762	-1.16(-1.74%)
Oct 11, 2023	66.90	67.75	65.28	66.67	378,564	-0.19(-0.28%)
Oct 10, 2023	66.95	68.16	66.73	66.86	328,238	-0.06(-0.09%)
Oct 09, 2023	66.36	67.19	65.90	66.92	195,639	-0.35(-0.52%)
Oct 06, 2023	65.56	67.47	62.24	67.27	303,669	+1.71(+2.61%)
Oct 05, 2023	63.74	65.92	61.81	65.56	459,286	+1.69(+2.65%)
Oct 04, 2023	64.58	65.26	62.76	63.87	532,351	-0.89(-1.37%)
Oct 03, 2023	64.84	65.25	61.31	64.76	800,720	-0.14(-0.22%)
Oct 02, 2023	67.16	67.16	63.85	64.90	517,267	-2.27(-3.38%)
Sep 29, 2023	67.94	68.23	66.72	67.17	525,950	-0.14(-0.21%)
Sep 28, 2023	67.73	67.73	65.95	67.31	506,019	-0.69(-1.01%)
Sep 27, 2023	65.00	68.66	64.70	68.00	638,821	+3.64(+5.66%)
Sep 26, 2023	63.11	64.56	62.90	64.36	284,478	+0.97(+1.53%)
Sep 25, 2023	61.91	64.06	63.25	63.39	804,765	+0.23(+0.36%)
Sep 22, 2023	64.01	64.57	62.41	63.16	397,803	-0.38(-0.60%)
Sep 21, 2023	63.20	64.87	62.62	63.54	606,936	-0.70(-1.09%)
Sep 20, 2023	65.62	66.07	64.22	64.24	396,171	-1.23(-1.88%)
Sep 19, 2023	66.89	67.39	64.92	65.47	277,922	-1.27(-1.90%)
Sep 18, 2023	66.45	67.53	65.32	66.74	397,917	+0.39(+0.59%)
Sep 15, 2023	64.95	66.60	64.15	66.35	658,865	+1.24(+1.90%)
Sep 14, 2023	64.72	66.02	64.65	65.11	356,721	-0.27(-0.41%)
Sep 13, 2023	65.55	67.10	64.73	65.38	637,307	-1.25(-1.88%)
Sep 12, 2023	69.99	70.00	66.54	66.63	577,777	-3.48(-4.96%)
Sep 11, 2023	68.24	70.52	67.92	70.11	344,571	+2.47(+3.65%)
Sep 08, 2023	66.32	68.81	66.32	67.64	342,431	+1.32(+1.99%)
Sep 07, 2023	66.83	67.72	66.03	66.32	355,648	-0.84(-1.25%)
Sep 06, 2023	68.73	68.73	66.10	67.16	520,458	-1.59(-2.31%)
Sep 05, 2023	71.53	71.68	67.79	68.75	470,502	-2.84(-3.97%)

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.