Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	70.04	72.18	68.17	69.92	14,243	+0.31(+0.44%)
Nov 29, 2023	67.89	69.61	67.72	69.61	14,308	+2.19(+3.25%)
Nov 28, 2023	63.54	68.06	63.54	67.42	14,877	-1.21(-1.76%)
Nov 27, 2023	70.15	70.36	68.53	68.63	10,114	-1.25(-1.79%)
Nov 24, 2023	70.09	70.70	69.88	69.88	3,056	+1.73(+2.53%)
Nov 22, 2023	66.55	68.15	66.55	68.15	2,921	+1.61(+2.41%)
Nov 21, 2023	66.04	68.91	66.04	66.54	6,168	-1.49(-2.19%)
Nov 20, 2023	70.85	70.85	67.38	68.03	7,353	-2.12(-3.02%)
Nov 17, 2023	69.16	72.41	69.16	70.15	8,740	+1.50(+2.18%)
Nov 16, 2023	68.60	68.88	67.82	68.66	7,021	-0.26(-0.37%)
Nov 15, 2023	69.50	70.59	68.91	68.91	8,972	+0.75(+1.11%)
Nov 14, 2023	66.99	68.56	66.32	68.16	10,993	+4.29(+6.72%)
Nov 13, 2023	62.89	64.98	62.89	63.87	6,454	-0.51(-0.79%)
Nov 10, 2023	63.75	65.46	63.75	64.37	6,087	-0.31(-0.48%)
Nov 09, 2023	67.13	67.13	64.20	64.68	7,933	-1.48(-2.23%)
Nov 08, 2023	66.15	66.31	64.16	66.16	16,956	-2.43(-3.54%)
Nov 07, 2023	72.87	72.87	68.59	68.59	15,170	-3.97(-5.47%)
Nov 06, 2023	72.64	73.07	71.67	72.55	16,177	-0.24(-0.33%)
Nov 03, 2023	74.36	74.54	72.62	72.79	10,223	+0.19(+0.26%)
Nov 02, 2023	71.95	73.98	71.95	72.60	6,543	+0.95(+1.33%)
Nov 01, 2023	71.88	71.88	71.49	71.65	4,499	-0.79(-1.09%)
Oct 31, 2023	74.14	75.53	71.48	72.44	16,519	-0.61(-0.84%)
Oct 30, 2023	71.18	73.06	71.18	73.06	8,561	+2.66(+3.77%)
Oct 27, 2023	71.74	71.74	70.39	70.40	10,562	-1.80(-2.50%)
Oct 26, 2023	73.91	73.91	70.72	72.21	8,188	+0.32(+0.44%)
Oct 25, 2023	72.41	72.94	71.77	71.89	8,037	-0.98(-1.35%)
Oct 24, 2023	73.50	73.51	72.87	72.87	8,265	-0.81(-1.10%)
Oct 23, 2023	73.55	74.89	72.47	73.68	12,238	+0.07(+0.09%)
Oct 20, 2023	75.25	75.25	73.61	73.61	7,892	-0.83(-1.12%)
Oct 19, 2023	73.43	75.56	73.43	74.45	8,989	+0.04(+0.05%)
Oct 18, 2023	76.74	77.43	74.41	74.41	15,362	-2.64(-3.42%)
Oct 17, 2023	77.83	79.51	77.04	77.04	11,075	-0.75(-0.97%)
Oct 16, 2023	76.09	78.01	76.09	77.80	6,717	+1.95(+2.58%)
Oct 13, 2023	77.62	77.62	75.72	75.84	7,283	-2.71(-3.45%)
Oct 12, 2023	77.48	78.55	77.48	78.55	6,962	+1.12(+1.45%)
Oct 11, 2023	77.81	77.81	77.43	77.43	4,867	-0.43(-0.55%)
Oct 10, 2023	80.97	80.97	77.43	77.86	9,330	-0.16(-0.20%)
Oct 09, 2023	78.88	79.66	77.33	78.02	4,920	+0.12(+0.15%)
Oct 06, 2023	76.84	78.08	76.84	77.90	6,307	+0.45(+0.58%)
Oct 05, 2023	77.38	78.77	77.33	77.45	10,603	-0.40(-0.51%)
Oct 04, 2023	77.16	78.80	77.16	77.85	9,063	+0.34(+0.43%)
Oct 03, 2023	77.97	79.46	76.80	77.51	10,168	-0.54(-0.69%)
Oct 02, 2023	78.38	78.38	77.57	78.05	9,998	-0.01(-0.01%)
Sep 29, 2023	79.44	79.44	77.49	78.06	23,958	-0.03(-0.04%)
Sep 28, 2023	76.99	78.59	76.91	78.08	16,886	+1.37(+1.78%)
Sep 27, 2023	77.03	77.91	76.16	76.72	9,581	+0.58(+0.76%)
Sep 26, 2023	77.13	77.13	76.08	76.14	13,271	-1.44(-1.85%)
Sep 25, 2023	78.87	77.91	77.58	77.58	8,344	-1.27(-1.61%)
Sep 22, 2023	79.19	87.11	78.71	78.85	9,800	-0.24(-0.30%)
Sep 21, 2023	79.27	79.80	78.38	79.09	17,475	-0.18(-0.22%)
Sep 20, 2023	80.34	82.31	78.61	79.26	16,999	+0.53(+0.68%)
Sep 19, 2023	80.29	80.57	78.67	78.73	8,877	-1.27(-1.59%)
Sep 18, 2023	81.75	81.90	80.00	80.00	17,813	-1.79(-2.18%)
Sep 15, 2023	80.76	82.57	79.40	81.79	71,256	+1.29(+1.61%)
Sep 14, 2023	81.65	82.68	80.27	80.50	14,034	-0.59(-0.73%)
Sep 13, 2023	80.86	81.61	80.80	81.09	12,841	-0.01(-0.01%)
Sep 12, 2023	80.87	82.44	80.35	81.10	14,664	+0.83(+1.03%)
Sep 11, 2023	81.37	82.43	80.25	80.27	20,581	-0.09(-0.11%)
Sep 08, 2023	81.65	81.65	79.89	80.36	12,981	+1.00(+1.26%)
Sep 07, 2023	82.21	82.92	79.36	79.36	15,576	-3.43(-4.14%)
Sep 06, 2023	83.43	83.53	80.06	82.79	27,107	-0.29(-0.34%)
Sep 05, 2023	82.34	83.77	80.17	83.08	19,876	+1.07(+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.