Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	75.68	76.00	72.93	73.27	1,152,285	-2.25(-2.98%)
Nov 29, 2023	76.73	77.61	75.34	75.52	884,007	-1.00(-1.31%)
Nov 28, 2023	77.22	77.45	76.18	76.52	767,037	-0.02(-0.03%)
Nov 27, 2023	77.46	77.55	75.30	76.54	1,106,111	-0.74(-0.96%)
Nov 24, 2023	77.34	77.75	76.62	77.28	290,420	-0.93(-1.19%)
Nov 22, 2023	77.53	78.33	76.95	78.21	609,391	+1.12(+1.45%)
Nov 21, 2023	77.24	78.34	76.15	77.09	857,898	-0.45(-0.58%)
Nov 20, 2023	77.55	77.80	76.46	77.54	543,724	+0.35(+0.45%)
Nov 17, 2023	78.37	78.92	76.85	77.19	730,681	-0.43(-0.55%)
Nov 16, 2023	80.07	80.13	77.00	77.62	1,012,927	-2.93(-3.64%)
Nov 15, 2023	82.13	83.19	80.29	80.55	1,061,860	-1.08(-1.32%)
Nov 14, 2023	80.62	81.91	80.01	81.63	859,517	+2.43(+3.07%)
Nov 13, 2023	78.46	82.00	78.40	79.20	1,239,335	+0.54(+0.69%)
Nov 10, 2023	78.05	78.68	76.40	78.66	785,387	+0.80(+1.03%)
Nov 09, 2023	79.25	79.25	77.31	77.86	845,976	-1.42(-1.79%)
Nov 08, 2023	80.02	80.27	78.70	79.28	651,517	-0.81(-1.01%)
Nov 07, 2023	80.78	81.55	80.01	80.09	816,033	-0.13(-0.16%)
Nov 06, 2023	79.75	80.58	79.26	80.22	1,012,842	+0.47(+0.59%)
Nov 03, 2023	79.14	81.24	79.04	79.75	881,924	+1.25(+1.59%)
Nov 02, 2023	78.38	79.25	77.86	78.50	689,262	+0.47(+0.60%)
Nov 01, 2023	77.40	78.59	76.33	78.03	612,841	+0.79(+1.02%)
Oct 31, 2023	77.00	77.96	75.93	77.24	578,067	+0.08(+0.10%)
Oct 30, 2023	75.58	77.71	75.45	77.16	897,746	+1.73(+2.29%)
Oct 27, 2023	75.53	76.73	74.95	75.43	702,168	+0.09(+0.12%)
Oct 26, 2023	74.58	76.17	74.45	75.34	835,362	+0.51(+0.68%)
Oct 25, 2023	74.59	76.21	74.05	74.83	581,152	+0.11(+0.15%)
Oct 24, 2023	74.95	75.76	73.86	74.72	689,375	+0.21(+0.28%)
Oct 23, 2023	73.95	75.26	73.59	74.51	802,261	-0.32(-0.43%)
Oct 20, 2023	72.59	75.75	72.38	74.83	1,344,097	+2.31(+3.19%)
Oct 19, 2023	72.16	73.45	71.67	72.52	778,673	+0.43(+0.60%)
Oct 18, 2023	72.93	73.57	71.97	72.09	816,183	-0.81(-1.11%)
Oct 17, 2023	72.57	75.30	72.22	72.90	1,366,564	+1.47(+2.06%)
Oct 16, 2023	74.17	75.33	70.82	71.43	1,702,146	-2.41(-3.26%)
Oct 13, 2023	74.48	74.55	72.72	73.84	655,888	-0.29(-0.39%)
Oct 12, 2023	72.96	74.28	71.88	74.13	1,109,409	+1.33(+1.83%)
Oct 11, 2023	74.30	74.58	72.33	72.80	1,017,431	-1.28(-1.73%)
Oct 10, 2023	73.72	75.48	73.08	74.08	1,046,883	+0.59(+0.80%)
Oct 09, 2023	74.68	74.83	72.76	73.49	1,095,226	-1.11(-1.49%)
Oct 06, 2023	72.16	75.07	72.06	74.60	744,551	+1.88(+2.59%)
Oct 05, 2023	75.01	75.01	71.21	72.72	1,384,814	-2.68(-3.55%)
Oct 04, 2023	75.29	75.97	74.63	75.40	704,802	+0.12(+0.16%)
Oct 03, 2023	77.14	77.82	75.07	75.28	719,930	-2.58(-3.31%)
Oct 02, 2023	77.85	79.54	77.49	77.86	1,048,906	+0.68(+0.88%)
Sep 29, 2023	76.76	77.97	76.31	77.18	995,390	+0.97(+1.27%)
Sep 28, 2023	74.63	76.73	73.57	76.21	951,114	+1.36(+1.82%)
Sep 27, 2023	75.40	75.81	74.60	74.85	1,131,670	-0.55(-0.73%)
Sep 26, 2023	77.02	77.02	75.29	75.40	691,358	-1.72(-2.23%)
Sep 25, 2023	75.59	77.57	76.85	77.12	734,267	+1.33(+1.75%)
Sep 22, 2023	74.89	76.07	74.57	75.79	961,158	+1.29(+1.73%)
Sep 21, 2023	76.19	76.89	74.17	74.50	925,146	-2.41(-3.13%)
Sep 20, 2023	75.50	78.41	75.50	76.91	961,741	+1.51(+2.00%)
Sep 19, 2023	77.02	77.02	75.34	75.40	1,045,403	-1.82(-2.36%)
Sep 18, 2023	77.70	77.76	76.43	77.22	603,986	-0.75(-0.96%)
Sep 15, 2023	77.82	78.52	76.48	77.97	1,354,324	-0.25(-0.32%)
Sep 14, 2023	78.66	79.10	77.10	78.22	673,215	-0.30(-0.38%)
Sep 13, 2023	78.46	79.36	77.91	78.52	977,395	+0.48(+0.62%)
Sep 12, 2023	78.22	79.44	77.73	78.04	764,052	-0.16(-0.20%)
Sep 11, 2023	77.01	78.91	77.01	78.20	912,320	+1.39(+1.80%)
Sep 08, 2023	74.27	77.04	74.16	76.81	732,460	+2.58(+3.48%)
Sep 07, 2023	73.37	74.86	73.37	74.23	623,468	+0.41(+0.56%)
Sep 06, 2023	74.34	75.32	72.98	73.82	786,496	-0.66(-0.89%)
Sep 05, 2023	73.95	75.70	73.01	74.48	1,101,654	+0.52(+0.70%)

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.