Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	78.42	78.57	77.37	77.62	263,639	-0.91(-1.16%)
Nov 29, 2023	78.50	79.70	77.96	78.53	212,473	+0.91(+1.17%)
Nov 28, 2023	77.18	77.69	76.85	77.62	143,837	+0.53(+0.69%)
Nov 27, 2023	76.63	77.65	76.41	77.09	173,576	-0.04(-0.05%)
Nov 24, 2023	77.63	78.05	76.88	77.13	82,419	-0.92(-1.18%)
Nov 22, 2023	78.59	79.01	77.58	78.05	228,682	+0.22(+0.28%)
Nov 21, 2023	77.83	78.07	77.15	77.83	177,233	-0.23(-0.29%)
Nov 20, 2023	75.73	78.21	75.08	78.06	322,161	+2.57(+3.41%)
Nov 17, 2023	75.57	76.28	74.79	75.48	272,492	+0.29(+0.38%)
Nov 16, 2023	76.22	76.72	74.53	75.19	214,711	-1.51(-1.96%)
Nov 15, 2023	75.99	77.37	75.99	76.70	342,958	+0.22(+0.29%)
Nov 14, 2023	73.37	76.61	72.85	76.48	456,047	+5.16(+7.23%)
Nov 13, 2023	71.44	72.14	71.24	71.32	166,197	-0.49(-0.68%)
Nov 10, 2023	71.28	72.42	70.59	71.81	291,381	+0.92(+1.29%)
Nov 09, 2023	72.26	72.26	69.94	70.89	773,723	-1.11(-1.55%)
Nov 08, 2023	71.00	72.08	70.68	72.01	222,824	+1.21(+1.71%)
Nov 07, 2023	71.44	71.72	70.64	70.79	130,261	-0.75(-1.04%)
Nov 06, 2023	72.36	72.36	71.29	71.54	238,865	-0.66(-0.91%)
Nov 03, 2023	71.64	72.81	71.63	72.20	332,287	+1.31(+1.85%)
Nov 02, 2023	69.65	71.16	69.47	70.88	492,896	+2.45(+3.58%)
Nov 01, 2023	66.57	68.98	66.26	68.44	409,254	+1.57(+2.35%)
Oct 31, 2023	67.49	68.75	66.62	66.86	310,442	-0.75(-1.10%)
Oct 30, 2023	69.65	70.18	66.65	67.61	477,419	-1.62(-2.34%)
Oct 27, 2023	66.12	69.49	65.02	69.23	657,959	+5.46(+8.57%)
Oct 26, 2023	62.69	64.77	62.44	63.77	262,244	+1.08(+1.73%)
Oct 25, 2023	61.97	63.02	61.84	62.69	225,616	-0.14(-0.22%)
Oct 24, 2023	63.60	64.03	62.60	62.82	154,841	-0.52(-0.82%)
Oct 23, 2023	62.73	64.38	62.62	63.34	206,813	+0.16(+0.25%)
Oct 20, 2023	63.16	63.55	62.37	63.18	232,116	+0.12(+0.19%)
Oct 19, 2023	64.77	65.15	62.71	63.06	311,563	-2.11(-3.24%)
Oct 18, 2023	66.31	66.31	64.48	65.17	207,675	-1.89(-2.82%)
Oct 17, 2023	66.12	67.66	66.12	67.06	267,409	+0.24(+0.36%)
Oct 16, 2023	66.89	67.45	66.55	66.82	172,415	+0.54(+0.81%)
Oct 13, 2023	66.59	66.68	65.19	66.29	168,282	-0.02(-0.03%)
Oct 12, 2023	68.50	68.50	65.93	66.31	184,641	-2.04(-2.98%)
Oct 11, 2023	68.24	69.42	67.63	68.35	159,883	+0.16(+0.23%)
Oct 10, 2023	67.05	69.13	67.05	68.19	315,335	+1.16(+1.74%)
Oct 09, 2023	65.58	67.80	65.58	67.02	170,593	+0.97(+1.46%)
Oct 06, 2023	65.50	66.87	65.02	66.06	198,499	-0.16(-0.24%)
Oct 05, 2023	64.77	66.27	64.77	66.22	235,200	+1.29(+1.99%)
Oct 04, 2023	63.34	65.57	63.06	64.92	233,269	+1.61(+2.55%)
Oct 03, 2023	65.11	65.11	62.13	63.31	457,131	-2.15(-3.28%)
Oct 02, 2023	67.64	67.73	64.79	65.46	188,452	-0.81(-1.22%)
Sep 29, 2023	66.47	67.36	66.14	66.27	164,805	+0.15(+0.23%)
Sep 28, 2023	65.88	67.02	65.37	66.12	111,925	+0.53(+0.80%)
Sep 27, 2023	65.72	66.59	65.04	65.59	192,273	+0.19(+0.29%)
Sep 26, 2023	65.76	66.68	65.37	65.40	187,763	-1.14(-1.72%)
Sep 25, 2023	66.27	66.99	66.39	66.55	95,501	-0.05(-0.07%)
Sep 22, 2023	66.46	67.13	66.08	66.60	137,244	-0.22(-0.33%)
Sep 21, 2023	67.62	67.70	66.67	66.81	186,915	-1.54(-2.26%)
Sep 20, 2023	68.24	69.27	68.24	68.36	243,587	+0.44(+0.64%)
Sep 19, 2023	68.08	69.02	67.80	67.92	166,596	+0.03(+0.04%)
Sep 18, 2023	68.73	69.04	67.64	67.89	224,854	-0.47(-0.68%)
Sep 15, 2023	68.76	69.39	67.53	68.36	491,558	-0.82(-1.18%)
Sep 14, 2023	68.66	69.78	68.35	69.17	276,047	+1.27(+1.88%)
Sep 13, 2023	69.65	69.83	67.46	67.90	387,312	-1.43(-2.07%)
Sep 12, 2023	70.11	70.74	68.83	69.33	275,601	-1.60(-2.26%)
Sep 11, 2023	69.51	71.40	69.51	70.93	220,097	+1.98(+2.87%)
Sep 08, 2023	69.73	69.80	68.76	68.95	121,132	-0.80(-1.14%)
Sep 07, 2023	69.66	70.07	69.46	69.75	184,992	+0.10(+0.14%)
Sep 06, 2023	71.01	71.23	69.29	69.65	137,577	-1.00(-1.41%)
Sep 05, 2023	72.01	72.56	70.53	70.65	261,641	-1.76(-2.43%)

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.