Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	69.58	71.70	67.72	69.45	14,337	+0.31(+0.44%)
Nov 29, 2023	67.44	69.15	67.28	69.15	14,403	+2.18(+3.25%)
Nov 28, 2023	63.12	67.61	63.12	66.97	14,976	-1.20(-1.76%)
Nov 27, 2023	69.69	69.89	68.07	68.17	10,182	-1.24(-1.79%)
Nov 24, 2023	69.63	70.23	69.41	69.41	3,076	+1.71(+2.53%)
Nov 22, 2023	66.11	67.70	66.11	67.70	2,940	+1.60(+2.41%)
Nov 21, 2023	65.60	68.46	65.60	66.10	6,209	-1.48(-2.19%)
Nov 20, 2023	70.38	70.38	66.94	67.58	7,401	-2.11(-3.02%)
Nov 17, 2023	68.70	71.93	68.70	69.69	8,799	+1.49(+2.18%)
Nov 16, 2023	68.14	68.43	67.38	68.20	7,067	-0.26(-0.37%)
Nov 15, 2023	69.04	70.12	68.46	68.46	9,032	+0.75(+1.11%)
Nov 14, 2023	66.55	68.10	65.88	67.71	11,066	+4.26(+6.72%)
Nov 13, 2023	62.47	64.55	62.47	63.45	6,497	-0.50(-0.79%)
Nov 10, 2023	63.33	65.03	63.33	63.95	6,127	-0.31(-0.48%)
Nov 09, 2023	66.69	66.69	63.78	64.25	7,985	-1.47(-2.23%)
Nov 08, 2023	65.71	65.87	63.73	65.72	17,069	-2.41(-3.54%)
Nov 07, 2023	72.39	72.39	68.13	68.13	15,271	-3.94(-5.47%)
Nov 06, 2023	72.16	72.58	71.20	72.07	16,285	-0.24(-0.33%)
Nov 03, 2023	73.87	74.04	72.14	72.31	10,291	+0.19(+0.26%)
Nov 02, 2023	71.48	73.49	71.48	72.12	6,586	+0.95(+1.33%)
Nov 01, 2023	71.40	71.40	71.02	71.18	4,529	-0.79(-1.09%)
Oct 31, 2023	73.65	75.03	71.01	71.96	16,629	-0.61(-0.84%)
Oct 30, 2023	70.71	72.58	70.71	72.58	8,618	+2.64(+3.77%)
Oct 27, 2023	71.27	71.27	69.93	69.94	10,632	-1.79(-2.50%)
Oct 26, 2023	73.42	73.42	70.25	71.73	8,242	+0.32(+0.44%)
Oct 25, 2023	71.93	72.46	71.29	71.41	8,091	-0.98(-1.35%)
Oct 24, 2023	73.01	73.02	72.39	72.39	8,320	-0.81(-1.10%)
Oct 23, 2023	73.07	74.40	71.99	73.20	12,320	+0.07(+0.09%)
Oct 20, 2023	74.75	74.75	73.13	73.13	7,945	-0.83(-1.12%)
Oct 19, 2023	72.94	75.06	72.94	73.95	9,048	+0.04(+0.05%)
Oct 18, 2023	76.23	76.92	73.91	73.91	15,464	-2.62(-3.42%)
Oct 17, 2023	77.31	78.99	76.53	76.53	11,149	-0.75(-0.97%)
Oct 16, 2023	75.59	77.49	75.59	77.28	6,762	+1.94(+2.58%)
Oct 13, 2023	77.11	77.11	75.22	75.34	7,331	-2.69(-3.45%)
Oct 12, 2023	76.97	78.03	76.97	78.03	7,009	+1.11(+1.45%)
Oct 11, 2023	77.29	77.29	76.92	76.92	4,900	-0.42(-0.55%)
Oct 10, 2023	80.43	80.43	76.92	77.34	9,393	-0.16(-0.20%)
Oct 09, 2023	78.36	79.13	76.82	77.50	4,952	+0.12(+0.15%)
Oct 06, 2023	76.33	77.57	76.33	77.38	6,349	+0.44(+0.58%)
Oct 05, 2023	76.87	78.25	76.82	76.94	10,674	-0.39(-0.51%)
Oct 04, 2023	76.65	78.28	76.65	77.33	9,124	+0.33(+0.43%)
Oct 03, 2023	77.45	78.94	76.29	77.00	10,235	-0.53(-0.69%)
Oct 02, 2023	77.86	77.86	77.05	77.53	10,065	-0.01(-0.01%)
Sep 29, 2023	78.92	78.92	76.98	77.54	24,117	-0.03(-0.04%)
Sep 28, 2023	76.48	78.07	76.40	77.57	16,999	+1.36(+1.78%)
Sep 27, 2023	76.52	77.40	75.66	76.21	9,644	+0.57(+0.76%)
Sep 26, 2023	76.62	76.62	75.58	75.64	13,360	-1.43(-1.85%)
Sep 25, 2023	78.35	77.39	77.07	77.07	8,400	-1.26(-1.61%)
Sep 22, 2023	78.66	86.53	78.19	78.33	9,865	-0.24(-0.30%)
Sep 21, 2023	78.75	79.27	77.86	78.56	17,591	-0.18(-0.22%)
Sep 20, 2023	79.81	81.77	78.09	78.74	17,112	+0.53(+0.68%)
Sep 19, 2023	79.76	80.03	78.15	78.21	8,936	-1.27(-1.59%)
Sep 18, 2023	81.21	81.36	79.48	79.48	17,932	-1.78(-2.18%)
Sep 15, 2023	80.23	82.03	78.88	81.25	71,731	+1.28(+1.61%)
Sep 14, 2023	81.11	82.13	79.74	79.97	14,128	-0.59(-0.73%)
Sep 13, 2023	80.33	81.07	80.27	80.55	12,927	-0.01(-0.01%)
Sep 12, 2023	80.34	81.89	79.82	80.56	14,762	+0.82(+1.03%)
Sep 11, 2023	80.83	81.89	79.72	79.74	20,718	-0.09(-0.11%)
Sep 08, 2023	81.11	81.11	79.36	79.83	13,067	+0.99(+1.26%)
Sep 07, 2023	81.66	82.37	78.84	78.84	15,679	-3.40(-4.14%)
Sep 06, 2023	82.88	82.98	79.53	82.24	27,287	-0.28(-0.34%)
Sep 05, 2023	81.80	83.21	79.64	82.53	20,008	+1.06(+1.30%)

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.