Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	63.23	65.44	63.17	64.15	1,687,085	+0.30(+0.47%)
Nov 24, 2023	63.53	64.75	63.01	63.85	870,691	+0.23(+0.36%)
Nov 22, 2023	63.41	64.59	62.51	63.62	1,691,427	+0.77(+1.23%)
Nov 21, 2023	63.88	65.09	62.56	62.85	2,553,473	-1.75(-2.71%)
Nov 20, 2023	63.51	65.89	63.03	64.60	3,213,042	+0.88(+1.38%)
Nov 17, 2023	61.60	63.78	61.00	63.72	3,890,794	+2.85(+4.68%)
Nov 16, 2023	60.20	61.70	58.50	60.87	3,751,257	+1.23(+2.06%)
Nov 15, 2023	58.10	61.42	57.55	59.64	3,624,394	+1.85(+3.20%)
Nov 14, 2023	58.15	59.35	57.24	57.79	4,586,752	+0.79(+1.39%)
Nov 13, 2023	56.40	57.48	55.52	57.00	3,168,122	+0.52(+0.92%)
Nov 10, 2023	56.19	56.49	53.38	56.48	5,106,703	+0.46(+0.82%)
Nov 09, 2023	54.32	59.14	51.94	56.02	20,063,086	-6.17(-9.92%)
Nov 08, 2023	63.08	63.73	62.06	62.19	3,042,341	-1.01(-1.60%)
Nov 07, 2023	62.86	63.70	61.75	63.20	4,391,873	+1.76(+2.86%)
Nov 06, 2023	67.11	71.20	61.27	61.44	8,084,175	-5.49(-8.20%)
Nov 03, 2023	64.05	67.49	58.15	66.93	20,834,782	-22.54(-25.19%)
Nov 02, 2023	90.72	93.16	88.73	89.47	6,406,124	+1.21(+1.37%)
Nov 01, 2023	90.22	90.52	86.53	88.26	2,787,498	-3.03(-3.32%)
Oct 31, 2023	90.55	93.07	89.07	91.29	2,693,842	+1.58(+1.76%)
Oct 30, 2023	90.84	91.47	86.29	89.71	2,154,053	+0.19(+0.21%)
Oct 27, 2023	91.23	91.75	89.09	89.52	1,484,096	-0.67(-0.74%)
Oct 26, 2023	92.40	93.48	88.09	90.19	2,720,516	-2.16(-2.34%)
Oct 25, 2023	100.10	101.00	91.83	92.35	3,368,489	-9.11(-8.98%)
Oct 24, 2023	103.67	105.81	101.20	101.46	1,210,863	-0.48(-0.47%)
Oct 23, 2023	99.40	103.83	98.65	101.94	1,541,860	+0.94(+0.93%)
Oct 20, 2023	102.29	103.98	99.42	101.00	1,686,377	-1.50(-1.46%)
Oct 19, 2023	105.29	107.08	102.43	102.50	1,992,072	-1.14(-1.10%)
Oct 18, 2023	108.38	109.34	103.59	103.64	1,889,963	-6.47(-5.88%)
Oct 17, 2023	110.01	113.01	109.81	110.11	1,893,174	-2.06(-1.84%)
Oct 16, 2023	110.77	113.57	107.60	112.17	905,030	+1.44(+1.30%)
Oct 13, 2023	114.49	116.31	109.70	110.73	1,489,549	-4.98(-4.30%)
Oct 12, 2023	116.77	118.69	113.81	115.71	1,666,170	+1.10(+0.96%)
Oct 11, 2023	115.22	116.64	113.42	114.61	874,466	+0.52(+0.46%)
Oct 10, 2023	112.69	117.06	112.65	114.09	1,296,380	+1.54(+1.37%)
Oct 09, 2023	110.30	113.34	109.18	112.55	1,425,065	+0.43(+0.38%)
Oct 06, 2023	103.69	112.95	103.69	112.12	2,551,308	+6.69(+6.35%)
Oct 05, 2023	104.14	105.88	101.67	105.43	1,448,747	+0.84(+0.80%)
Oct 04, 2023	103.70	105.59	101.88	104.59	1,409,685	+2.16(+2.11%)
Oct 03, 2023	107.39	108.11	101.94	102.43	1,316,491	-6.31(-5.80%)
Oct 02, 2023	108.45	109.98	107.32	108.74	1,206,721	+0.17(+0.16%)
Sep 29, 2023	105.98	109.86	105.98	108.57	2,115,783	+4.31(+4.13%)
Sep 28, 2023	98.35	106.82	98.35	104.26	2,668,399	+5.06(+5.10%)
Sep 27, 2023	98.87	101.12	97.05	99.20	2,848,258	+1.29(+1.32%)
Sep 26, 2023	98.86	99.80	97.00	97.91	1,615,217	-1.73(-1.74%)
Sep 25, 2023	99.50	100.02	98.67	99.64	1,613,936	-0.57(-0.57%)
Sep 22, 2023	101.74	102.34	99.84	100.21	1,030,849	+0.00(+0.00%)
Sep 21, 2023	101.84	102.25	99.60	100.21	1,406,410	-3.46(-3.34%)
Sep 20, 2023	104.09	106.98	103.52	103.67	1,114,538	-0.04(-0.04%)
Sep 19, 2023	105.97	106.26	103.05	103.71	1,564,858	-2.83(-2.66%)
Sep 18, 2023	108.50	109.07	106.40	106.54	1,336,950	-2.89(-2.64%)
Sep 15, 2023	111.05	111.30	108.69	109.43	1,504,124	-1.98(-1.78%)
Sep 14, 2023	113.39	114.29	110.17	111.41	1,098,490	-1.31(-1.16%)
Sep 13, 2023	115.04	115.92	111.00	112.72	1,626,997	-3.49(-3.00%)
Sep 12, 2023	114.70	117.98	114.50	116.21	957,959	-0.30(-0.26%)
Sep 11, 2023	116.50	117.56	114.86	116.51	1,060,637	+0.49(+0.42%)
Sep 08, 2023	117.24	118.96	115.98	116.02	998,848	-0.91(-0.78%)
Sep 07, 2023	113.62	117.55	113.08	116.93	937,221	+0.32(+0.27%)
Sep 06, 2023	117.79	119.32	115.12	116.61	985,257	-1.59(-1.35%)
Sep 05, 2023	115.00	118.25	114.27	118.20	1,233,835	+1.75(+1.50%)

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.