Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	50.26	50.53	50.09	50.31	10,122,832	+0.15(+0.30%)
Dec 07, 2023	50.30	51.00	49.99	50.16	14,709,575	+0.28(+0.56%)
Dec 06, 2023	50.32	50.43	49.77	49.88	13,838,883	-0.35(-0.70%)
Dec 05, 2023	49.80	50.40	49.56	50.23	12,655,657	+0.25(+0.50%)
Dec 04, 2023	49.96	50.76	49.77	49.98	14,236,710	-0.12(-0.24%)
Dec 01, 2023	49.40	50.18	48.93	50.10	12,811,973	+0.72(+1.46%)
Nov 30, 2023	48.78	49.40	48.25	49.38	17,027,818	+0.66(+1.35%)
Nov 29, 2023	49.06	49.35	48.67	48.72	12,649,127	-0.20(-0.41%)
Nov 28, 2023	49.05	49.32	48.82	48.92	11,369,474	-0.10(-0.20%)
Nov 27, 2023	49.61	49.72	48.81	49.02	17,680,144	-0.74(-1.49%)
Nov 24, 2023	49.75	49.91	49.47	49.76	5,085,751	+0.34(+0.69%)
Nov 22, 2023	48.75	49.49	48.56	49.42	14,736,592	+0.94(+1.94%)
Nov 21, 2023	48.83	49.04	48.45	48.48	14,662,563	-0.42(-0.86%)
Nov 20, 2023	48.78	50.17	48.42	48.90	27,943,668	-1.94(-3.82%)
Nov 17, 2023	51.19	51.22	50.59	50.84	10,229,734	+0.00(+0.00%)
Nov 16, 2023	51.46	51.74	50.24	50.84	14,457,157	-0.73(-1.42%)
Nov 15, 2023	50.27	51.63	50.15	51.57	13,405,474	+1.05(+2.08%)
Nov 14, 2023	50.45	51.18	50.27	50.52	12,025,350	+0.37(+0.74%)
Nov 13, 2023	50.45	50.67	50.06	50.15	12,047,079	-0.46(-0.91%)
Nov 10, 2023	50.61	50.70	49.58	50.61	12,698,127	+0.20(+0.40%)
Nov 09, 2023	52.55	52.57	50.37	50.41	12,173,576	-2.01(-3.83%)
Nov 08, 2023	52.52	52.58	51.84	52.42	11,251,713	+0.13(+0.25%)
Nov 07, 2023	52.81	53.05	52.13	52.29	20,834,940	-0.50(-0.95%)
Nov 06, 2023	53.14	53.55	52.63	52.79	17,626,628	-0.03(-0.06%)
Nov 03, 2023	51.39	53.13	51.39	52.82	14,479,360	+1.69(+3.31%)
Nov 02, 2023	50.82	51.37	50.69	51.13	13,436,117	-0.15(-0.29%)
Nov 01, 2023	51.86	51.91	51.17	51.28	11,280,687	-0.25(-0.49%)
Oct 31, 2023	51.38	51.66	50.67	51.53	14,669,895	+0.28(+0.55%)
Oct 30, 2023	51.73	51.90	50.26	51.25	29,682,268	+0.23(+0.45%)
Oct 27, 2023	52.05	52.22	49.49	51.02	17,895,368	-1.95(-3.68%)
Oct 26, 2023	53.96	55.29	52.92	52.97	25,053,810	-3.64(-6.43%)
Oct 25, 2023	56.02	56.77	55.96	56.61	11,765,642	+0.49(+0.87%)
Oct 24, 2023	56.14	56.68	55.88	56.12	9,442,724	+0.12(+0.21%)
Oct 23, 2023	56.35	56.72	55.98	56.00	10,028,365	-0.46(-0.81%)
Oct 20, 2023	56.24	57.09	56.24	56.46	11,638,352	-0.02(-0.04%)
Oct 19, 2023	56.64	56.95	55.72	56.48	13,169,107	-0.37(-0.65%)
Oct 18, 2023	57.40	57.59	56.77	56.85	11,816,211	-0.52(-0.91%)
Oct 17, 2023	57.15	57.65	56.98	57.37	13,223,442	+0.20(+0.35%)
Oct 16, 2023	56.79	57.49	56.69	57.17	12,328,594	+0.70(+1.24%)
Oct 13, 2023	56.37	56.67	55.90	56.47	12,924,884	+0.21(+0.37%)
Oct 12, 2023	56.63	56.67	55.80	56.26	10,728,605	-0.39(-0.69%)
Oct 11, 2023	56.48	56.89	56.34	56.65	8,470,473	+0.26(+0.46%)
Oct 10, 2023	56.71	56.77	56.23	56.39	13,217,413	-0.22(-0.39%)
Oct 09, 2023	56.10	57.13	55.70	56.61	8,481,508	-0.05(-0.09%)
Oct 06, 2023	56.25	56.88	56.17	56.66	8,901,180	+0.24(+0.43%)
Oct 05, 2023	56.04	56.61	55.83	56.42	8,015,087	+0.26(+0.46%)
Oct 04, 2023	56.53	56.76	55.74	56.16	11,803,030	-0.49(-0.86%)
Oct 03, 2023	57.08	57.47	56.55	56.65	11,102,787	-0.62(-1.09%)

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.