Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	62.22	62.57	61.23	61.66	726,985	-0.60(-0.96%)
Nov 27, 2023	63.75	63.94	62.18	62.26	809,805	-1.75(-2.73%)
Nov 24, 2023	63.17	64.38	63.06	64.01	414,068	+0.43(+0.68%)
Nov 22, 2023	64.21	64.83	63.54	63.58	850,729	+0.06(+0.09%)
Nov 21, 2023	63.97	65.20	63.42	63.52	1,808,863	-0.07(-0.11%)
Nov 20, 2023	61.11	63.70	61.11	63.59	1,834,281	+2.54(+4.16%)
Nov 17, 2023	61.73	62.27	60.53	61.05	1,067,525	+0.15(+0.25%)
Nov 16, 2023	60.91	61.50	60.57	60.90	879,181	+0.01(+0.02%)
Nov 15, 2023	60.06	62.41	60.04	60.89	1,112,033	+0.53(+0.88%)
Nov 14, 2023	59.27	60.67	58.99	60.36	1,173,472	+3.26(+5.71%)
Nov 13, 2023	57.04	57.58	56.45	57.10	997,894	-0.39(-0.68%)
Nov 10, 2023	56.86	57.67	55.63	57.49	968,672	+0.63(+1.11%)
Nov 09, 2023	58.77	59.20	56.54	56.86	943,850	-1.73(-2.95%)
Nov 08, 2023	59.86	59.93	57.92	58.59	1,050,570	-0.95(-1.59%)
Nov 07, 2023	59.11	60.26	58.40	59.54	1,919,921	+0.93(+1.58%)
Nov 06, 2023	58.64	59.72	57.84	58.61	1,569,250	-0.03(-0.05%)
Nov 03, 2023	56.83	59.32	56.29	58.64	1,839,561	+3.31(+5.97%)
Nov 02, 2023	53.70	55.87	52.92	55.33	1,890,296	+2.58(+4.88%)
Nov 01, 2023	54.86	54.86	51.72	52.76	2,584,243	-1.80(-3.29%)
Oct 31, 2023	57.46	60.55	53.18	54.56	3,704,877	-2.01(-3.55%)
Oct 30, 2023	59.79	59.79	53.76	56.56	2,962,503	-2.90(-4.87%)
Oct 27, 2023	61.50	61.56	59.26	59.46	851,702	-1.97(-3.20%)
Oct 26, 2023	61.29	62.16	60.59	61.43	1,163,983	+0.23(+0.38%)
Oct 25, 2023	62.85	63.20	60.82	61.20	1,232,115	-2.35(-3.69%)
Oct 24, 2023	63.23	63.96	62.50	63.54	1,324,273	+0.22(+0.35%)
Oct 23, 2023	63.62	64.56	63.23	63.32	1,154,087	-0.66(-1.03%)
Oct 20, 2023	63.40	64.61	63.12	63.98	1,380,878	+0.57(+0.90%)
Oct 19, 2023	66.25	66.26	63.27	63.41	1,394,929	-2.81(-4.24%)
Oct 18, 2023	67.66	67.66	66.09	66.22	700,949	-2.05(-3.00%)
Oct 17, 2023	67.43	68.76	66.40	68.27	659,658	-0.22(-0.32%)
Oct 16, 2023	67.83	69.06	67.19	68.49	989,663	+0.79(+1.17%)
Oct 13, 2023	67.80	68.71	67.40	67.70	624,828	-0.41(-0.60%)
Oct 12, 2023	69.20	71.40	67.35	68.11	1,308,461	-1.09(-1.57%)
Oct 11, 2023	69.45	69.75	68.55	69.20	505,319	-0.12(-0.17%)
Oct 10, 2023	67.85	69.65	67.43	69.32	761,965	+1.47(+2.16%)
Oct 09, 2023	67.38	68.34	66.80	67.85	496,855	-0.29(-0.43%)
Oct 06, 2023	67.49	68.92	67.26	68.14	681,805	+0.52(+0.77%)
Oct 05, 2023	66.94	67.77	66.01	67.62	766,296	+0.91(+1.36%)
Oct 04, 2023	66.72	66.88	66.00	66.71	839,597	+0.30(+0.45%)
Oct 03, 2023	66.66	67.20	65.84	66.41	1,046,345	-0.65(-0.97%)
Oct 02, 2023	67.81	67.87	65.68	67.06	1,029,920	-0.92(-1.35%)
Sep 29, 2023	68.64	69.77	67.81	67.98	828,456	+0.05(+0.07%)
Sep 28, 2023	67.51	68.14	66.94	67.93	1,005,477	+0.45(+0.67%)
Sep 27, 2023	67.63	67.98	66.50	67.48	719,112	+0.05(+0.07%)
Sep 26, 2023	67.99	69.42	67.23	67.43	636,766	-0.91(-1.33%)
Sep 25, 2023	68.91	68.56	68.14	68.34	864,211	-0.92(-1.33%)
Sep 22, 2023	69.83	70.08	69.11	69.26	1,053,816	-0.57(-0.82%)
Sep 21, 2023	70.34	70.62	69.70	69.82	831,132	-0.95(-1.34%)
Sep 20, 2023	70.93	71.60	69.97	70.77	670,745	+0.24(+0.34%)
Sep 19, 2023	70.80	71.36	70.25	70.53	744,514	-0.54(-0.76%)
Sep 18, 2023	73.05	73.27	70.91	71.07	894,429	-2.48(-3.37%)
Sep 15, 2023	73.78	76.45	72.87	73.55	1,314,656	-0.39(-0.53%)
Sep 14, 2023	72.94	74.17	72.52	73.94	959,769	+1.55(+2.14%)
Sep 13, 2023	71.47	72.96	70.89	72.39	743,687	+0.52(+0.72%)
Sep 12, 2023	71.11	72.18	70.79	71.87	956,593	+0.34(+0.47%)
Sep 11, 2023	72.26	72.26	70.73	71.53	984,260	-0.19(-0.26%)
Sep 08, 2023	73.78	73.79	70.80	71.72	1,086,720	-2.16(-2.92%)
Sep 07, 2023	75.04	75.40	73.78	73.88	763,793	-1.53(-2.03%)
Sep 06, 2023	76.92	76.92	75.10	75.41	767,028	-1.75(-2.27%)
Sep 05, 2023	78.35	78.73	77.09	77.15	602,503	-1.50(-1.90%)

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.