Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	58.53	59.21	58.10	58.55	1,127,967	+0.13(+0.22%)
Nov 29, 2023	58.32	58.84	58.24	58.42	880,690	+0.45(+0.77%)
Nov 28, 2023	58.00	58.40	57.72	57.98	535,403	-0.18(-0.31%)
Nov 27, 2023	58.39	58.75	58.04	58.16	636,549	-0.55(-0.93%)
Nov 24, 2023	58.55	59.25	58.55	58.70	275,176	-0.04(-0.07%)
Nov 22, 2023	58.74	59.07	58.64	58.74	368,823	+0.46(+0.78%)
Nov 21, 2023	58.14	58.51	57.74	58.29	487,009	-0.05(-0.09%)
Nov 20, 2023	58.40	58.55	57.82	58.34	663,001	+0.02(+0.03%)
Nov 17, 2023	59.50	59.51	58.25	58.32	1,351,188	-0.64(-1.09%)
Nov 16, 2023	58.92	59.40	58.72	58.96	909,154	-0.31(-0.52%)
Nov 15, 2023	58.03	59.29	58.03	59.27	1,343,616	+1.23(+2.12%)
Nov 14, 2023	57.34	58.56	57.24	58.04	801,564	+2.20(+3.94%)
Nov 13, 2023	56.37	56.50	55.78	55.84	611,318	-0.96(-1.69%)
Nov 10, 2023	55.58	56.95	55.24	56.80	735,072	+0.82(+1.47%)
Nov 09, 2023	56.75	56.90	55.73	55.98	644,740	-0.31(-0.55%)
Nov 08, 2023	57.39	57.67	56.03	56.28	792,881	-0.89(-1.56%)
Nov 07, 2023	57.05	57.26	56.45	57.18	595,330	+0.02(+0.03%)
Nov 06, 2023	57.06	57.56	56.75	57.16	700,031	+0.03(+0.05%)
Nov 03, 2023	56.61	57.60	56.57	57.13	942,829	+1.44(+2.58%)
Nov 02, 2023	54.97	55.77	54.47	55.69	820,091	+1.38(+2.54%)
Nov 01, 2023	54.98	55.03	53.95	54.31	761,741	-0.48(-0.87%)
Oct 31, 2023	55.26	55.38	54.70	54.79	939,404	-0.30(-0.54%)
Oct 30, 2023	54.79	55.33	53.93	55.08	864,634	+0.98(+1.81%)
Oct 27, 2023	55.10	55.39	54.07	54.10	1,466,878	-0.73(-1.34%)
Oct 26, 2023	53.69	55.17	52.92	54.84	1,940,402	+1.44(+2.69%)
Oct 25, 2023	53.53	56.91	51.98	53.40	3,313,944	-7.12(-11.76%)
Oct 24, 2023	60.12	60.74	59.83	60.52	1,378,140	+0.62(+1.04%)
Oct 23, 2023	59.02	60.46	58.82	59.89	1,078,269	+0.85(+1.44%)
Oct 20, 2023	59.23	59.55	58.86	59.04	802,626	-0.27(-0.45%)
Oct 19, 2023	59.54	60.42	59.00	59.31	813,540	-0.27(-0.45%)
Oct 18, 2023	59.59	60.42	59.27	59.58	852,607	-0.51(-0.84%)
Oct 17, 2023	59.06	60.61	59.06	60.08	765,562	+0.81(+1.37%)
Oct 16, 2023	59.09	59.58	58.85	59.27	635,867	+0.74(+1.27%)
Oct 13, 2023	59.05	59.58	58.40	58.52	634,425	-0.66(-1.12%)
Oct 12, 2023	60.54	60.76	58.74	59.19	531,010	-1.28(-2.12%)
Oct 11, 2023	60.20	60.74	60.16	60.47	457,217	+0.45(+0.74%)
Oct 10, 2023	59.77	60.54	59.70	60.02	437,240	+0.60(+1.02%)
Oct 09, 2023	57.96	59.51	57.38	59.42	505,005	+1.11(+1.90%)
Oct 06, 2023	57.45	59.09	57.18	58.31	686,350	+0.59(+1.03%)
Oct 05, 2023	58.13	58.28	57.45	57.71	526,212	-0.32(-0.55%)
Oct 04, 2023	58.84	59.08	57.77	58.03	729,955	-0.59(-1.00%)
Oct 03, 2023	59.18	59.43	58.39	58.61	820,857	-0.85(-1.43%)
Oct 02, 2023	60.02	60.53	59.26	59.47	858,851	-0.85(-1.41%)
Sep 29, 2023	60.67	60.92	60.26	60.32	742,435	+0.15(+0.25%)
Sep 28, 2023	59.71	60.49	59.32	60.17	812,505	+0.43(+0.71%)
Sep 27, 2023	60.04	60.26	59.25	59.74	770,221	+0.01(+0.02%)
Sep 26, 2023	59.60	60.20	59.60	59.73	653,906	-0.17(-0.28%)
Sep 25, 2023	59.77	60.25	59.67	59.90	797,668	-0.38(-0.63%)
Sep 22, 2023	61.38	61.67	60.23	60.28	683,591	-0.88(-1.44%)
Sep 21, 2023	61.71	61.96	61.14	61.16	950,889	-1.06(-1.71%)
Sep 20, 2023	63.03	63.55	62.17	62.22	945,687	-0.57(-0.90%)
Sep 19, 2023	63.41	63.76	62.51	62.79	952,690	-1.06(-1.66%)
Sep 18, 2023	64.06	64.57	63.81	63.85	551,966	-0.30(-0.46%)
Sep 15, 2023	64.28	64.87	63.75	64.15	2,553,270	-0.26(-0.40%)
Sep 14, 2023	63.76	64.55	63.14	64.40	1,112,880	+1.57(+2.49%)
Sep 13, 2023	63.07	63.66	62.66	62.84	973,399	-0.43(-0.67%)
Sep 12, 2023	62.73	63.71	62.72	63.26	798,700	+0.31(+0.49%)
Sep 11, 2023	64.53	64.74	62.46	62.96	1,129,230	-1.12(-1.74%)
Sep 08, 2023	64.01	64.89	63.86	64.07	913,042	+0.28(+0.43%)
Sep 07, 2023	64.33	64.55	63.69	63.80	992,872	-0.75(-1.16%)
Sep 06, 2023	64.88	65.29	64.22	64.55	878,047	-0.57(-0.88%)
Sep 05, 2023	66.44	66.44	64.52	65.12	811,305	-1.77(-2.65%)

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.