Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	76.58	76.76	74.73	75.88	21,767,486	-0.57(-0.74%)
Nov 29, 2023	77.20	78.77	76.13	76.45	14,106,244	+0.57(+0.75%)
Nov 28, 2023	74.84	76.00	73.75	75.88	19,275,790	-1.39(-1.79%)
Nov 27, 2023	76.63	78.04	76.42	77.26	11,038,596	+0.64(+0.83%)
Nov 24, 2023	76.44	76.76	76.13	76.63	4,363,426	-0.23(-0.30%)
Nov 22, 2023	76.96	78.20	76.61	76.86	8,607,677	+0.39(+0.51%)
Nov 21, 2023	77.60	77.68	76.06	76.47	12,049,600	-1.90(-2.43%)
Nov 20, 2023	77.09	78.65	76.89	78.37	11,521,439	+1.06(+1.37%)
Nov 17, 2023	76.36	77.69	76.23	77.31	9,408,112	+0.89(+1.16%)
Nov 16, 2023	76.65	77.23	76.24	76.43	13,026,810	-0.47(-0.61%)
Nov 15, 2023	77.25	77.25	76.07	76.90	9,984,348	-0.03(-0.04%)
Nov 14, 2023	75.76	77.20	75.67	76.93	13,003,914	+2.38(+3.20%)
Nov 13, 2023	73.91	74.96	73.16	74.54	9,143,886	-0.58(-0.77%)
Nov 10, 2023	74.20	75.56	73.33	75.12	12,348,582	+1.78(+2.43%)
Nov 09, 2023	73.32	75.86	73.26	73.34	22,512,424	+1.29(+1.78%)
Nov 08, 2023	72.39	72.55	71.49	72.05	9,947,785	-0.52(-0.71%)
Nov 07, 2023	72.25	72.90	71.48	72.57	8,271,504	-0.12(-0.16%)
Nov 06, 2023	72.35	72.76	71.79	72.69	10,105,967	+0.34(+0.47%)
Nov 03, 2023	71.07	72.96	70.92	72.35	14,503,905	+2.13(+3.04%)
Nov 02, 2023	70.10	70.80	69.53	70.22	11,964,157	+1.04(+1.50%)
Nov 01, 2023	66.79	69.44	66.79	69.18	16,828,260	+2.52(+3.78%)
Oct 31, 2023	65.87	66.86	65.05	66.66	8,289,241	+0.80(+1.21%)
Oct 30, 2023	66.15	67.34	64.96	65.86	10,698,741	+0.42(+0.64%)
Oct 27, 2023	64.71	66.06	64.67	65.44	10,012,015	+1.12(+1.74%)
Oct 26, 2023	66.24	67.23	63.67	64.33	16,747,420	-1.96(-2.96%)
Oct 25, 2023	68.27	68.98	65.69	66.29	11,960,788	-1.56(-2.31%)
Oct 24, 2023	67.08	68.13	66.92	67.85	8,477,428	+1.19(+1.78%)
Oct 23, 2023	66.61	67.94	66.02	66.67	9,817,029	-0.34(-0.51%)
Oct 20, 2023	67.35	68.30	66.92	67.01	11,542,686	-0.31(-0.46%)
Oct 19, 2023	69.46	69.56	66.97	67.32	18,167,796	-1.60(-2.33%)
Oct 18, 2023	67.79	69.33	67.76	68.92	11,233,833	+0.14(+0.20%)
Oct 17, 2023	67.85	69.41	67.41	68.78	11,879,615	-0.08(-0.12%)
Oct 16, 2023	68.79	69.81	67.92	68.86	11,328,306	-0.13(-0.19%)
Oct 13, 2023	69.65	69.84	68.87	68.99	10,321,325	-0.54(-0.77%)
Oct 12, 2023	70.17	70.50	69.08	69.53	11,443,017	-0.46(-0.66%)
Oct 11, 2023	69.50	70.05	68.71	69.99	11,199,856	+1.14(+1.65%)
Oct 10, 2023	69.27	69.89	68.67	68.85	9,032,000	-0.41(-0.59%)
Oct 09, 2023	69.39	69.73	68.36	69.26	8,613,922	-0.48(-0.69%)
Oct 06, 2023	68.49	70.10	67.78	69.74	15,161,479	+1.02(+1.49%)
Oct 05, 2023	68.28	69.20	68.01	68.72	14,099,911	+0.94(+1.38%)
Oct 04, 2023	67.98	68.17	66.80	67.78	12,969,353	+0.28(+0.41%)
Oct 03, 2023	66.85	69.31	66.79	67.50	12,537,092	-0.13(-0.19%)
Oct 02, 2023	67.91	68.95	66.74	67.63	14,951,428	-0.07(-0.10%)
Sep 29, 2023	66.04	68.40	66.04	67.70	24,434,946	+2.82(+4.34%)
Sep 28, 2023	65.65	66.77	63.52	64.88	46,961,424	-3.00(-4.41%)
Sep 27, 2023	67.79	68.52	66.43	67.88	20,849,140	+0.27(+0.40%)
Sep 26, 2023	67.64	68.71	67.26	67.61	12,803,088	-0.64(-0.93%)
Sep 25, 2023	67.96	68.27	67.66	68.25	14,969,491	-0.30(-0.44%)
Sep 22, 2023	68.26	69.41	67.46	68.55	15,565,011	+0.98(+1.44%)
Sep 21, 2023	68.67	68.96	67.50	67.57	15,042,407	-1.77(-2.55%)
Sep 20, 2023	70.61	71.96	69.31	69.34	15,600,526	-1.03(-1.46%)
Sep 19, 2023	70.28	70.72	69.63	70.37	10,450,318	+0.21(+0.30%)
Sep 18, 2023	70.31	70.71	69.57	70.16	12,795,289	+0.62(+0.89%)
Sep 15, 2023	70.95	71.28	69.30	69.54	16,495,857	-1.90(-2.66%)
Sep 14, 2023	71.32	71.88	70.94	71.44	11,223,274	+0.94(+1.33%)
Sep 13, 2023	70.71	71.51	70.03	70.51	14,594,591	+0.54(+0.77%)
Sep 12, 2023	69.62	71.34	69.45	69.97	11,102,162	+0.28(+0.40%)
Sep 11, 2023	70.49	70.52	68.98	69.69	9,355,516	-0.15(-0.21%)
Sep 08, 2023	69.42	70.27	69.27	69.84	9,854,527	+0.31(+0.44%)
Sep 07, 2023	69.11	69.95	68.77	69.53	12,100,510	-0.54(-0.77%)
Sep 06, 2023	69.79	70.32	69.30	70.07	9,236,733	+0.12(+0.17%)
Sep 05, 2023	69.57	70.82	69.19	69.95	11,195,074	-0.10(-0.14%)

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.