Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	62.59	63.08	61.76	62.61	58,975	-0.06(-0.10%)
Nov 29, 2023	63.37	64.14	62.27	62.67	63,482	-0.24(-0.38%)
Nov 28, 2023	63.35	63.82	62.82	62.91	29,818	-0.29(-0.45%)
Nov 27, 2023	63.93	63.93	63.19	63.19	64,910	-0.63(-0.99%)
Nov 24, 2023	64.36	64.46	63.61	63.83	125,572	-0.18(-0.28%)
Nov 22, 2023	64.13	64.59	63.82	64.00	38,122	+0.18(+0.29%)
Nov 21, 2023	63.89	63.89	63.58	63.82	31,535	-0.19(-0.30%)
Nov 20, 2023	63.89	64.23	63.61	64.01	42,750	+0.21(+0.33%)
Nov 17, 2023	63.74	64.04	63.36	63.81	75,514	+0.56(+0.89%)
Nov 16, 2023	62.99	63.32	62.48	63.24	54,716	-0.10(-0.16%)
Nov 15, 2023	64.09	64.85	63.26	63.34	46,882	-0.38(-0.59%)
Nov 14, 2023	62.76	63.81	62.76	63.72	78,481	+2.26(+3.68%)
Nov 13, 2023	62.13	62.27	61.40	61.46	112,671	-0.89(-1.43%)
Nov 10, 2023	62.10	62.50	61.83	62.35	52,295	+0.40(+0.64%)
Nov 09, 2023	62.67	62.67	61.51	61.95	61,424	-0.51(-0.81%)
Nov 08, 2023	62.55	63.01	61.83	62.46	59,138	-0.07(-0.11%)
Nov 07, 2023	62.22	62.61	60.92	62.53	48,231	-0.01(-0.02%)
Nov 06, 2023	62.31	62.73	61.62	62.54	64,608	+0.52(+0.83%)
Nov 03, 2023	60.93	62.28	60.81	62.02	63,357	+1.61(+2.66%)
Nov 02, 2023	60.25	60.59	59.63	60.42	97,615	+0.41(+0.68%)
Nov 01, 2023	59.95	60.26	59.68	60.01	83,179	+0.37(+0.61%)
Oct 31, 2023	59.90	59.90	59.04	59.64	80,442	-0.02(-0.03%)
Oct 30, 2023	59.10	59.84	58.84	59.66	83,898	+0.96(+1.64%)
Oct 27, 2023	58.53	59.60	57.36	58.70	122,492	+0.09(+0.15%)
Oct 26, 2023	58.80	59.22	58.05	58.61	121,997	+0.13(+0.22%)
Oct 25, 2023	58.66	59.78	58.45	58.49	104,451	-0.73(-1.24%)
Oct 24, 2023	59.54	60.03	58.50	59.22	107,017	-0.24(-0.40%)
Oct 23, 2023	58.19	59.96	58.19	59.46	134,011	+0.96(+1.64%)
Oct 20, 2023	59.86	59.86	57.09	58.50	164,235	+1.03(+1.79%)
Oct 19, 2023	55.74	58.91	55.74	57.46	193,718	-3.45(-5.67%)
Oct 18, 2023	61.84	62.31	60.88	60.92	95,945	-1.12(-1.81%)
Oct 17, 2023	61.36	62.69	61.36	62.04	62,964	+0.37(+0.59%)
Oct 16, 2023	61.51	63.00	60.87	61.68	54,690	+0.81(+1.34%)
Oct 13, 2023	61.35	61.47	60.30	60.86	99,428	-0.72(-1.17%)
Oct 12, 2023	62.28	62.64	61.06	61.59	57,406	-0.71(-1.15%)
Oct 11, 2023	62.85	63.07	62.12	62.30	41,005	-0.40(-0.63%)
Oct 10, 2023	62.01	62.82	62.01	62.70	69,101	+0.68(+1.10%)
Oct 09, 2023	61.60	62.11	60.79	62.01	46,834	+0.20(+0.32%)
Oct 06, 2023	60.73	62.20	60.57	61.81	69,469	+0.64(+1.05%)
Oct 05, 2023	62.23	62.42	61.03	61.17	75,896	-0.70(-1.14%)
Oct 04, 2023	62.52	63.01	61.52	61.87	76,293	-0.78(-1.25%)
Oct 03, 2023	61.98	63.35	61.57	62.66	134,915	+0.50(+0.80%)
Oct 02, 2023	61.10	62.59	60.85	62.16	122,446	+0.62(+1.01%)
Sep 29, 2023	62.43	63.57	61.32	61.54	59,936	-0.64(-1.04%)
Sep 28, 2023	61.97	62.64	61.83	62.18	81,749	+0.28(+0.45%)
Sep 27, 2023	61.75	63.47	61.61	61.90	39,085	+0.25(+0.40%)
Sep 26, 2023	62.18	62.68	61.42	61.66	68,181	-0.67(-1.08%)
Sep 25, 2023	62.34	62.56	61.98	62.33	50,078	-0.10(-0.16%)
Sep 22, 2023	63.13	63.13	62.22	62.43	105,210	-0.65(-1.04%)
Sep 21, 2023	63.13	63.22	62.21	63.08	118,609	-0.45(-0.70%)
Sep 20, 2023	64.02	64.71	63.46	63.53	57,952	-0.07(-0.11%)
Sep 19, 2023	64.69	64.86	63.42	63.60	61,158	-1.32(-2.03%)
Sep 18, 2023	65.72	65.72	64.56	64.92	79,969	-0.63(-0.97%)
Sep 15, 2023	66.50	66.50	65.23	65.55	294,809	-0.75(-1.14%)
Sep 14, 2023	65.33	66.40	64.78	66.30	154,420	+1.36(+2.09%)
Sep 13, 2023	64.70	65.40	64.04	64.95	100,624	+0.19(+0.29%)
Sep 12, 2023	62.86	64.81	61.61	64.76	97,301	+1.05(+1.65%)
Sep 11, 2023	63.99	64.22	63.40	63.71	75,000	-0.12(-0.19%)
Sep 08, 2023	63.38	64.03	63.19	63.83	69,795	+0.36(+0.56%)
Sep 07, 2023	63.92	64.06	63.05	63.47	116,787	-0.72(-1.13%)
Sep 06, 2023	64.51	65.18	63.84	64.19	64,417	-0.45(-0.69%)
Sep 05, 2023	66.71	66.71	63.86	64.64	93,604	-2.12(-3.18%)

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.