Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	46.12	46.79	46.00	46.75	1,518,789	+0.15(+0.32%)
Nov 29, 2023	46.91	46.95	46.40	46.60	1,087,150	-0.38(-0.81%)
Nov 28, 2023	46.98	47.39	46.93	46.98	1,144,070	-0.67(-1.41%)
Nov 27, 2023	47.60	47.68	47.25	47.65	1,490,387	+0.47(+1.00%)
Nov 24, 2023	47.06	47.29	47.04	47.18	640,472	+0.72(+1.55%)
Nov 22, 2023	46.40	46.49	46.11	46.46	1,439,942	-0.09(-0.19%)
Nov 21, 2023	46.54	46.86	46.52	46.55	895,194	+0.05(+0.11%)
Nov 20, 2023	46.60	46.93	46.49	46.50	1,055,780	-0.52(-1.11%)
Nov 17, 2023	46.75	47.02	46.50	47.02	1,284,579	+0.67(+1.45%)
Nov 16, 2023	46.09	46.35	45.91	46.35	1,784,839	+0.93(+2.05%)
Nov 15, 2023	45.34	46.19	45.13	45.42	2,373,190	-0.31(-0.68%)
Nov 14, 2023	45.66	46.07	45.64	45.73	1,665,671	+0.21(+0.46%)
Nov 13, 2023	45.36	45.66	45.14	45.52	2,289,464	-0.40(-0.87%)
Nov 10, 2023	46.08	46.14	45.32	45.92	2,625,312	+0.45(+0.99%)
Nov 09, 2023	46.21	46.23	45.45	45.47	3,271,385	-0.31(-0.68%)
Nov 08, 2023	45.84	46.24	45.62	45.78	1,750,631	+0.54(+1.19%)
Nov 07, 2023	45.09	45.41	45.00	45.24	1,363,700	+0.00(+0.00%)
Nov 06, 2023	45.68	45.80	45.16	45.24	2,300,825	-0.56(-1.22%)
Nov 03, 2023	45.54	46.15	45.23	45.80	2,379,458	-0.71(-1.53%)
Nov 02, 2023	46.93	47.10	46.18	46.51	3,873,232	+0.18(+0.39%)
Nov 01, 2023	45.56	46.41	45.53	46.33	2,884,071	+1.08(+2.39%)
Oct 31, 2023	45.52	45.57	45.04	45.25	4,674,265	+0.39(+0.87%)
Oct 30, 2023	44.40	45.00	44.05	44.86	4,807,747	+1.73(+4.01%)
Oct 27, 2023	44.82	44.83	42.64	43.13	15,522,662	-10.20(-19.13%)
Oct 26, 2023	53.15	53.75	52.66	53.33	3,422,583	+0.24(+0.45%)
Oct 25, 2023	53.14	53.48	52.64	53.09	1,261,727	+0.76(+1.45%)
Oct 24, 2023	52.21	52.46	52.07	52.33	915,289	+0.26(+0.50%)
Oct 23, 2023	52.17	52.38	51.97	52.07	1,140,982	+0.02(+0.04%)
Oct 20, 2023	52.27	52.48	52.05	52.05	1,043,249	-0.26(-0.49%)
Oct 19, 2023	52.50	52.58	51.79	52.30	3,781,043	-0.30(-0.58%)
Oct 18, 2023	53.76	53.87	52.49	52.61	3,429,431	-1.18(-2.19%)
Oct 17, 2023	54.41	54.51	53.70	53.79	1,687,696	-0.85(-1.56%)
Oct 16, 2023	54.55	54.83	54.50	54.64	527,330	+0.11(+0.20%)
Oct 13, 2023	54.58	54.85	54.11	54.53	1,243,677	-0.26(-0.47%)
Oct 12, 2023	54.85	54.99	54.52	54.79	1,111,933	+0.00(+0.00%)
Oct 11, 2023	54.86	54.97	54.52	54.79	1,782,249	+0.34(+0.62%)
Oct 10, 2023	54.17	54.69	54.06	54.45	2,587,758	+0.40(+0.74%)
Oct 09, 2023	53.97	54.57	53.86	54.05	2,738,583	+0.15(+0.28%)
Oct 06, 2023	53.82	54.09	53.29	53.90	1,837,476	-0.15(-0.28%)
Oct 05, 2023	53.78	54.18	53.76	54.05	1,133,065	+0.22(+0.41%)
Oct 04, 2023	53.89	53.94	53.28	53.83	1,861,429	+0.25(+0.47%)
Oct 03, 2023	53.26	53.60	53.00	53.58	2,871,533	+0.00(+0.00%)
Oct 02, 2023	54.08	54.11	53.17	53.58	1,849,075	-0.06(-0.11%)
Sep 29, 2023	53.95	53.97	53.43	53.64	3,954,163	+0.63(+1.19%)
Sep 28, 2023	53.10	53.25	52.65	53.01	1,858,343	+0.00(+0.00%)
Sep 27, 2023	53.92	54.03	52.64	53.01	2,160,114	-1.18(-2.18%)
Sep 26, 2023	54.17	54.53	54.11	54.19	746,222	-0.16(-0.29%)
Sep 25, 2023	54.16	54.36	54.17	54.35	647,588	+0.33(+0.61%)
Sep 22, 2023	54.12	54.44	54.02	54.02	948,416	-0.26(-0.48%)
Sep 21, 2023	54.75	55.01	54.26	54.28	1,479,237	-0.92(-1.67%)
Sep 20, 2023	55.40	55.72	55.10	55.20	2,498,226	+0.33(+0.60%)
Sep 19, 2023	54.24	54.87	54.14	54.87	1,324,554	+0.79(+1.46%)
Sep 18, 2023	54.46	54.51	53.85	54.08	1,136,398	-0.46(-0.84%)
Sep 15, 2023	55.00	55.09	54.49	54.54	1,518,807	-0.01(-0.02%)
Sep 14, 2023	54.37	54.77	54.29	54.55	1,017,740	+0.27(+0.50%)
Sep 13, 2023	54.30	54.63	54.19	54.28	1,275,566	-0.40(-0.73%)
Sep 12, 2023	54.79	54.84	54.34	54.68	1,708,358	+0.21(+0.39%)
Sep 11, 2023	54.36	54.81	54.25	54.47	1,076,452	+0.88(+1.64%)
Sep 08, 2023	53.61	53.86	53.35	53.59	714,580	+0.56(+1.06%)
Sep 07, 2023	53.14	53.41	53.02	53.03	769,074	+0.35(+0.66%)
Sep 06, 2023	52.73	52.83	52.46	52.68	1,043,285	-0.26(-0.49%)
Sep 05, 2023	53.36	53.54	52.89	52.94	1,587,793	-0.19(-0.36%)

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.