Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	61.58	62.59	61.38	62.55	2,105,091	+0.85(+1.37%)
Nov 29, 2023	62.60	62.65	61.60	61.71	1,465,216	-0.43(-0.69%)
Nov 28, 2023	61.74	62.16	61.43	62.14	984,657	+0.12(+0.19%)
Nov 27, 2023	61.52	62.32	61.02	62.02	1,611,306	+0.38(+0.62%)
Nov 24, 2023	61.73	61.86	61.15	61.64	395,277	-0.08(-0.13%)
Nov 22, 2023	62.09	62.13	61.51	61.72	746,336	+0.23(+0.38%)
Nov 21, 2023	61.43	61.61	61.00	61.48	1,027,228	-0.17(-0.27%)
Nov 20, 2023	60.47	61.79	60.26	61.65	1,572,573	+0.97(+1.59%)
Nov 17, 2023	61.08	61.17	60.45	60.68	1,109,732	+0.20(+0.32%)
Nov 16, 2023	60.69	60.87	60.06	60.49	1,605,919	-0.16(-0.26%)
Nov 15, 2023	60.37	61.07	60.35	60.64	2,237,348	+0.30(+0.50%)
Nov 14, 2023	58.83	61.05	58.34	60.34	1,736,682	+2.71(+4.70%)
Nov 13, 2023	57.56	57.82	57.10	57.63	1,359,283	-0.33(-0.57%)
Nov 10, 2023	57.94	58.03	57.45	57.96	860,579	+0.56(+0.97%)
Nov 09, 2023	58.19	58.19	57.13	57.41	1,243,389	-0.64(-1.11%)
Nov 08, 2023	57.83	58.15	57.48	58.05	1,933,518	+0.35(+0.61%)
Nov 07, 2023	58.07	58.23	57.09	57.70	1,977,588	-1.05(-1.79%)
Nov 06, 2023	60.15	60.15	58.44	58.75	1,973,312	-1.46(-2.43%)
Nov 03, 2023	58.63	61.01	58.63	60.21	2,383,187	+2.34(+4.04%)
Nov 02, 2023	58.83	59.00	55.93	57.87	3,829,810	-0.30(-0.52%)
Nov 01, 2023	57.70	58.18	57.35	58.18	2,379,788	+0.58(+1.00%)
Oct 31, 2023	57.21	57.78	56.54	57.60	2,035,116	+0.76(+1.34%)
Oct 30, 2023	57.10	57.52	56.43	56.84	1,621,122	+0.07(+0.12%)
Oct 27, 2023	57.83	57.83	56.46	56.77	2,228,233	-0.78(-1.36%)
Oct 26, 2023	57.17	57.88	57.17	57.55	1,738,853	+0.63(+1.11%)
Oct 25, 2023	57.67	57.97	56.86	56.92	1,088,946	-1.25(-2.15%)
Oct 24, 2023	57.90	58.41	57.67	58.17	2,099,630	+0.58(+1.00%)
Oct 23, 2023	57.51	58.16	57.05	57.59	1,389,493	-0.16(-0.27%)
Oct 20, 2023	58.54	58.90	57.69	57.75	1,682,702	-0.52(-0.89%)
Oct 19, 2023	58.33	59.48	58.05	58.26	1,565,456	-0.23(-0.40%)
Oct 18, 2023	59.81	59.91	58.50	58.50	3,430,698	-1.66(-2.76%)
Oct 17, 2023	59.65	60.78	59.48	60.16	1,252,218	+0.02(+0.03%)
Oct 16, 2023	59.22	60.24	58.79	60.14	1,311,129	+1.34(+2.27%)
Oct 13, 2023	59.31	59.31	58.07	58.80	946,851	-0.20(-0.33%)
Oct 12, 2023	59.29	59.39	58.11	59.00	1,217,021	-0.32(-0.54%)
Oct 11, 2023	58.63	59.38	58.17	59.32	1,436,732	+1.12(+1.93%)
Oct 10, 2023	57.83	58.67	57.53	58.20	1,367,926	+0.38(+0.66%)
Oct 09, 2023	56.29	57.83	56.18	57.82	1,060,225	+1.18(+2.08%)
Oct 06, 2023	55.61	57.04	55.11	56.64	1,707,408	+0.76(+1.36%)
Oct 05, 2023	56.25	56.54	55.73	55.87	1,136,241	-0.38(-0.68%)
Oct 04, 2023	56.04	56.28	55.34	56.26	1,347,809	+0.45(+0.80%)
Oct 03, 2023	56.84	57.33	55.61	55.81	1,641,983	-1.40(-2.45%)
Oct 02, 2023	57.83	58.17	56.68	57.21	2,070,541	-0.76(-1.31%)
Sep 29, 2023	59.16	59.44	57.88	57.97	1,725,160	-0.41(-0.70%)
Sep 28, 2023	57.61	58.56	57.47	58.38	1,874,011	+0.86(+1.49%)
Sep 27, 2023	58.57	59.05	57.50	57.52	1,920,090	-0.87(-1.49%)
Sep 26, 2023	59.60	59.77	58.32	58.39	1,917,102	-1.47(-2.46%)
Sep 25, 2023	60.07	60.40	59.79	59.86	1,507,183	-0.49(-0.81%)
Sep 22, 2023	60.26	61.09	60.24	60.35	1,326,277	+0.18(+0.29%)
Sep 21, 2023	61.36	61.42	59.94	60.18	2,009,395	-1.70(-2.74%)
Sep 20, 2023	61.83	62.88	61.31	61.87	2,296,920	+0.39(+0.63%)
Sep 19, 2023	61.52	61.64	60.96	61.48	1,729,745	-0.02(-0.03%)
Sep 18, 2023	61.32	61.60	61.00	61.50	1,282,987	+0.21(+0.35%)
Sep 15, 2023	61.83	62.06	61.02	61.29	4,337,554	-0.95(-1.52%)
Sep 14, 2023	61.34	62.47	61.04	62.23	1,716,331	+1.37(+2.26%)
Sep 13, 2023	60.89	61.22	60.56	60.86	1,502,622	-0.09(-0.14%)
Sep 12, 2023	60.59	60.98	60.41	60.94	1,349,282	+0.14(+0.22%)
Sep 11, 2023	60.67	60.91	59.97	60.81	1,125,901	+0.32(+0.53%)
Sep 08, 2023	61.43	61.66	60.48	60.49	1,360,091	-0.94(-1.52%)
Sep 07, 2023	61.82	62.12	61.19	61.43	1,355,795	-0.36(-0.58%)
Sep 06, 2023	61.03	61.87	60.83	61.78	1,396,853	+0.71(+1.17%)
Sep 05, 2023	61.30	61.39	60.77	61.07	1,209,955	-0.32(-0.52%)

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.