Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	51.79	51.87	51.05	51.32	171,160	-0.56(-1.08%)
Nov 29, 2023	52.10	52.79	51.54	51.87	141,118	+0.27(+0.52%)
Nov 28, 2023	52.04	52.08	51.03	51.60	235,075	-0.66(-1.26%)
Nov 27, 2023	52.99	53.02	52.06	52.26	245,104	-0.97(-1.82%)
Nov 24, 2023	53.29	53.73	53.05	53.23	45,382	-0.04(-0.07%)
Nov 22, 2023	53.09	53.43	52.73	53.27	106,690	+0.68(+1.29%)
Nov 21, 2023	52.90	53.18	52.39	52.59	102,928	-0.38(-0.72%)
Nov 20, 2023	53.27	53.31	52.51	52.97	129,341	-0.09(-0.17%)
Nov 17, 2023	52.82	53.22	52.46	53.06	156,544	+0.48(+0.91%)
Nov 16, 2023	52.85	52.92	51.94	52.58	176,262	-0.28(-0.53%)
Nov 15, 2023	51.78	53.46	51.72	52.86	375,648	+1.05(+2.02%)
Nov 14, 2023	50.16	51.95	49.78	51.81	264,759	+3.08(+6.33%)
Nov 13, 2023	48.27	48.81	47.79	48.73	191,239	+0.17(+0.35%)
Nov 10, 2023	48.56	48.58	47.83	48.56	214,491	+0.46(+0.95%)
Nov 09, 2023	50.08	50.08	47.72	48.10	260,364	-1.80(-3.60%)
Nov 08, 2023	49.18	50.05	49.00	49.90	272,652	+0.84(+1.71%)
Nov 07, 2023	48.56	49.27	48.08	49.06	178,082	+0.58(+1.19%)
Nov 06, 2023	49.25	49.25	48.03	48.48	192,823	-0.89(-1.79%)
Nov 03, 2023	49.22	49.89	49.04	49.37	249,846	+0.92(+1.89%)
Nov 02, 2023	47.32	48.49	47.10	48.45	200,244	+1.36(+2.90%)
Nov 01, 2023	46.29	47.29	46.16	47.09	193,198	+0.67(+1.44%)
Oct 31, 2023	46.23	46.54	45.78	46.42	145,429	+0.25(+0.54%)
Oct 30, 2023	46.43	46.63	45.72	46.17	200,013	+0.22(+0.48%)
Oct 27, 2023	46.84	47.69	45.80	45.95	189,899	-0.87(-1.85%)
Oct 26, 2023	48.38	49.31	46.31	46.82	406,197	-1.56(-3.23%)
Oct 25, 2023	48.79	49.03	48.01	48.38	381,922	-0.89(-1.80%)
Oct 24, 2023	48.17	49.29	47.85	49.27	335,044	+0.88(+1.81%)
Oct 23, 2023	48.67	49.01	48.28	48.39	183,856	-0.40(-0.82%)
Oct 20, 2023	49.48	49.73	48.73	48.79	263,538	-0.59(-1.19%)
Oct 19, 2023	49.72	50.52	49.25	49.38	172,276	-0.61(-1.21%)
Oct 18, 2023	50.67	50.96	49.69	49.99	214,976	-1.18(-2.31%)
Oct 17, 2023	50.51	51.53	50.51	51.17	240,964	+0.17(+0.33%)
Oct 16, 2023	50.76	51.76	50.54	51.00	197,382	+0.36(+0.71%)
Oct 13, 2023	51.13	51.75	50.26	50.64	383,529	-0.53(-1.03%)
Oct 12, 2023	52.54	52.54	50.91	51.17	211,706	-1.40(-2.67%)
Oct 11, 2023	53.32	53.75	52.09	52.57	163,096	-0.58(-1.09%)
Oct 10, 2023	53.46	54.57	53.13	53.15	157,198	-0.31(-0.58%)
Oct 09, 2023	52.68	53.66	52.55	53.46	121,347	+0.30(+0.56%)
Oct 06, 2023	52.84	53.75	52.68	53.16	296,215	+0.12(+0.23%)
Oct 05, 2023	52.94	53.52	52.53	53.04	192,951	+0.18(+0.34%)
Oct 04, 2023	52.95	53.65	52.15	52.86	206,519	-0.05(-0.09%)
Oct 03, 2023	53.51	53.77	52.64	52.91	180,562	-0.79(-1.46%)
Oct 02, 2023	53.83	54.24	52.98	53.70	251,869	-0.38(-0.70%)
Sep 29, 2023	55.89	55.98	54.01	54.08	204,438	-1.58(-2.84%)
Sep 28, 2023	54.82	55.94	54.82	55.66	190,206	+0.90(+1.64%)
Sep 27, 2023	54.79	55.26	54.73	54.76	144,188	+0.09(+0.16%)
Sep 26, 2023	55.48	55.61	54.54	54.67	152,090	-1.24(-2.23%)
Sep 25, 2023	55.53	56.09	55.80	55.92	114,759	+0.15(+0.27%)
Sep 22, 2023	56.04	56.49	55.76	55.77	118,096	-0.01(-0.02%)
Sep 21, 2023	56.82	56.97	55.04	55.78	261,572	-1.44(-2.52%)
Sep 20, 2023	57.09	57.82	57.09	57.22	124,408	+0.59(+1.04%)
Sep 19, 2023	57.40	57.66	56.34	56.63	146,267	-0.70(-1.22%)
Sep 18, 2023	56.93	58.35	56.59	57.33	151,025	+0.40(+0.70%)
Sep 15, 2023	57.49	57.70	56.65	56.93	497,808	-0.74(-1.28%)
Sep 14, 2023	57.96	58.52	57.53	57.67	243,768	+0.34(+0.59%)
Sep 13, 2023	58.97	59.11	57.25	57.33	175,718	-1.68(-2.85%)
Sep 12, 2023	59.15	59.62	58.70	59.01	118,623	-0.34(-0.57%)
Sep 11, 2023	59.13	59.47	58.73	59.35	121,677	+0.48(+0.81%)
Sep 08, 2023	58.81	59.31	58.69	58.87	97,119	-0.07(-0.12%)
Sep 07, 2023	59.06	59.18	58.21	58.94	168,805	-0.12(-0.20%)
Sep 06, 2023	58.22	59.21	58.17	59.06	176,332	+1.15(+1.99%)
Sep 05, 2023	60.83	60.86	57.77	57.91	462,594	-3.54(-5.77%)

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.