Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	70.11	70.76	69.85	70.72	4,305,736	+0.45(+0.64%)
Nov 29, 2023	70.56	70.82	70.08	70.27	2,290,837	-0.12(-0.17%)
Nov 28, 2023	70.46	70.91	70.12	70.39	2,314,253	-0.07(-0.10%)
Nov 27, 2023	70.69	70.79	70.13	70.46	2,190,415	-0.24(-0.35%)
Nov 24, 2023	70.72	70.96	70.48	70.70	1,044,829	+0.12(+0.17%)
Nov 22, 2023	69.86	70.69	69.66	70.58	2,447,966	+0.72(+1.02%)
Nov 21, 2023	69.68	70.07	69.25	69.87	2,621,264	+0.03(+0.04%)
Nov 20, 2023	69.42	70.16	68.80	69.84	3,225,142	+0.37(+0.54%)
Nov 17, 2023	69.53	69.60	69.11	69.47	3,338,300	+0.22(+0.31%)
Nov 16, 2023	68.75	69.34	68.69	69.25	3,929,512	+0.17(+0.24%)
Nov 15, 2023	67.94	69.56	67.94	69.09	4,021,161	+1.50(+2.22%)
Nov 14, 2023	66.42	67.72	66.41	67.59	3,330,730	+1.71(+2.59%)
Nov 13, 2023	65.94	66.10	65.53	65.88	1,858,312	-0.11(-0.16%)
Nov 10, 2023	65.63	66.04	64.97	65.99	2,025,425	+0.64(+0.97%)
Nov 09, 2023	65.99	66.05	64.94	65.35	2,446,858	-0.33(-0.51%)
Nov 08, 2023	66.24	66.56	65.27	65.68	3,185,062	-0.52(-0.78%)
Nov 07, 2023	65.44	66.25	65.21	66.20	2,451,278	+0.73(+1.11%)
Nov 06, 2023	65.79	66.19	65.29	65.48	2,075,110	-0.20(-0.30%)
Nov 03, 2023	64.95	65.98	64.70	65.68	2,378,254	+1.34(+2.09%)
Nov 02, 2023	64.79	65.43	63.88	64.33	3,532,897	+0.00(+0.00%)
Nov 01, 2023	65.03	65.06	64.16	64.33	4,985,950	-0.82(-1.26%)
Oct 31, 2023	64.85	65.74	62.99	65.16	6,342,016	+0.93(+1.45%)
Oct 30, 2023	63.34	64.57	63.34	64.22	4,052,722	+1.03(+1.63%)
Oct 27, 2023	63.93	64.39	63.12	63.20	2,954,270	-0.96(-1.50%)
Oct 26, 2023	64.61	64.99	64.11	64.16	2,200,266	-0.26(-0.41%)
Oct 25, 2023	64.12	64.72	64.02	64.42	2,047,293	+0.41(+0.64%)
Oct 24, 2023	64.04	64.75	64.00	64.01	2,339,463	+0.31(+0.49%)
Oct 23, 2023	63.70	64.54	63.66	63.70	2,228,452	-0.42(-0.66%)
Oct 20, 2023	64.56	64.95	64.00	64.12	2,899,477	-0.23(-0.35%)
Oct 19, 2023	63.96	65.17	63.90	64.34	2,974,344	+0.47(+0.74%)
Oct 18, 2023	63.45	64.05	63.05	63.87	2,404,445	+0.31(+0.49%)
Oct 17, 2023	63.11	63.73	62.87	63.56	2,281,386	+0.45(+0.71%)
Oct 16, 2023	62.32	63.21	61.91	63.11	2,294,696	+1.12(+1.80%)
Oct 13, 2023	61.35	62.21	61.35	61.99	2,903,919	+0.56(+0.91%)
Oct 12, 2023	62.84	62.91	61.20	61.43	3,482,338	-1.36(-2.17%)
Oct 11, 2023	63.40	63.47	62.19	62.79	2,705,145	-0.19(-0.30%)
Oct 10, 2023	62.40	63.32	62.40	62.98	3,127,776	+0.82(+1.32%)
Oct 09, 2023	61.37	62.32	61.15	62.16	2,362,610	+0.47(+0.76%)
Oct 06, 2023	62.15	62.24	60.99	61.69	3,349,568	-0.69(-1.10%)
Oct 05, 2023	63.18	63.46	62.36	62.37	2,490,453	-0.83(-1.32%)
Oct 04, 2023	62.76	63.39	62.33	63.21	2,725,681	+0.70(+1.12%)
Oct 03, 2023	62.98	63.44	62.12	62.51	2,348,587	-0.88(-1.38%)
Oct 02, 2023	64.18	64.18	63.11	63.38	2,520,417	-0.85(-1.32%)
Sep 29, 2023	65.16	65.42	64.13	64.23	2,699,854	-0.46(-0.71%)
Sep 28, 2023	63.63	64.79	63.41	64.68	3,313,992	+1.27(+2.01%)
Sep 27, 2023	64.34	64.40	63.03	63.41	3,222,634	-0.99(-1.54%)
Sep 26, 2023	66.44	66.60	64.38	64.40	3,160,246	-2.49(-3.72%)
Sep 25, 2023	66.37	66.99	66.61	66.89	1,945,045	+0.16(+0.23%)
Sep 22, 2023	67.53	67.72	66.71	66.74	2,405,920	-0.87(-1.28%)
Sep 21, 2023	68.52	68.64	67.57	67.60	2,452,130	-1.04(-1.52%)
Sep 20, 2023	68.73	69.15	68.56	68.64	2,113,264	+0.08(+0.11%)
Sep 19, 2023	68.87	69.29	68.45	68.56	1,804,375	-0.30(-0.44%)
Sep 18, 2023	69.09	69.15	68.38	68.86	1,836,624	-0.19(-0.28%)
Sep 15, 2023	69.22	69.67	69.00	69.06	4,263,562	-0.05(-0.07%)
Sep 14, 2023	68.30	69.26	68.30	69.11	1,753,109	+1.13(+1.66%)
Sep 13, 2023	68.19	68.25	67.50	67.98	1,734,714	-0.04(-0.06%)
Sep 12, 2023	68.41	68.42	67.81	68.02	1,911,913	-0.21(-0.31%)
Sep 11, 2023	68.09	68.86	67.93	68.23	2,284,845	+0.21(+0.31%)
Sep 08, 2023	67.28	68.06	66.97	68.02	2,567,092	+0.77(+1.14%)
Sep 07, 2023	66.74	67.39	66.59	67.25	2,669,431	+0.69(+1.04%)
Sep 06, 2023	66.70	67.24	66.36	66.56	3,201,318	-0.20(-0.31%)
Sep 05, 2023	68.07	68.07	66.30	66.76	3,565,637	-1.58(-2.32%)

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.