Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	52.01	52.07	51.33	51.86	8,707,514	+0.04(+0.08%)
Nov 29, 2023	51.70	52.24	51.45	51.82	3,464,060	+0.48(+0.94%)
Nov 28, 2023	51.27	51.81	51.13	51.34	3,278,449	-0.16(-0.31%)
Nov 27, 2023	51.22	51.67	51.08	51.49	3,137,135	+0.03(+0.06%)
Nov 24, 2023	51.80	51.87	51.39	51.46	1,512,390	-0.31(-0.61%)
Nov 22, 2023	51.69	51.98	51.26	51.78	2,582,630	+0.19(+0.36%)
Nov 21, 2023	51.07	51.82	50.92	51.59	3,532,846	+0.13(+0.25%)
Nov 20, 2023	51.34	51.49	50.68	51.46	4,215,900	+0.16(+0.31%)
Nov 17, 2023	51.52	51.60	50.49	51.31	4,409,349	+0.31(+0.62%)
Nov 16, 2023	50.91	51.22	50.50	50.99	5,131,450	+0.05(+0.10%)
Nov 15, 2023	51.46	51.90	50.92	50.94	6,082,720	-0.56(-1.09%)
Nov 14, 2023	50.57	51.87	50.42	51.50	5,482,323	+1.62(+3.25%)
Nov 13, 2023	49.98	50.17	49.69	49.88	3,123,229	-0.45(-0.90%)
Nov 10, 2023	49.67	50.37	49.11	50.33	2,866,518	+0.98(+1.99%)
Nov 09, 2023	50.14	50.15	49.18	49.35	4,316,495	-0.36(-0.73%)
Nov 08, 2023	50.08	50.21	49.49	49.72	4,389,412	-0.29(-0.59%)
Nov 07, 2023	49.93	50.39	49.72	50.01	4,871,086	-0.24(-0.47%)
Nov 06, 2023	50.48	50.60	49.67	50.25	6,734,164	-0.31(-0.62%)
Nov 03, 2023	50.90	51.22	50.51	50.56	6,414,095	+0.61(+1.22%)
Nov 02, 2023	49.71	50.09	48.75	49.95	5,716,170	+1.06(+2.17%)
Nov 01, 2023	48.54	49.16	48.32	48.89	7,994,581	+0.75(+1.55%)
Oct 31, 2023	47.77	48.29	47.66	48.14	4,574,133	+0.39(+0.82%)
Oct 30, 2023	47.78	48.09	47.27	47.75	3,692,814	+0.40(+0.85%)
Oct 27, 2023	47.87	48.08	47.22	47.35	3,352,128	-0.67(-1.39%)
Oct 26, 2023	47.72	48.57	47.60	48.02	4,536,679	+0.78(+1.64%)
Oct 25, 2023	47.53	47.84	47.04	47.24	5,110,121	-0.61(-1.27%)
Oct 24, 2023	48.17	48.54	47.57	47.85	7,812,076	+0.31(+0.66%)
Oct 23, 2023	47.73	48.35	47.46	47.53	6,260,501	-0.30(-0.64%)
Oct 20, 2023	48.30	48.42	47.78	47.84	7,027,577	-0.48(-1.00%)
Oct 19, 2023	49.64	49.86	48.21	48.32	5,302,312	-1.32(-2.65%)
Oct 18, 2023	51.18	51.18	49.47	49.64	3,433,072	-2.23(-4.30%)
Oct 17, 2023	51.38	52.06	51.09	51.87	2,730,399	+0.17(+0.32%)
Oct 16, 2023	51.23	51.75	50.83	51.70	4,232,622	+0.98(+1.94%)
Oct 13, 2023	51.52	51.65	50.36	50.72	3,967,377	-0.71(-1.38%)
Oct 12, 2023	52.22	52.31	50.89	51.42	2,590,331	-1.03(-1.97%)
Oct 11, 2023	51.83	52.55	51.58	52.46	3,575,025	+0.77(+1.48%)
Oct 10, 2023	51.94	52.10	51.63	51.69	4,594,972	+0.01(+0.02%)
Oct 09, 2023	51.22	51.74	50.79	51.68	2,878,487	+0.27(+0.52%)
Oct 06, 2023	50.38	51.88	50.18	51.41	4,359,659	+1.00(+1.99%)
Oct 05, 2023	51.07	51.22	50.14	50.41	5,283,260	-0.82(-1.59%)
Oct 04, 2023	51.06	51.41	50.69	51.23	3,716,380	+0.19(+0.37%)
Oct 03, 2023	51.16	51.37	50.61	51.04	3,301,973	-0.40(-0.78%)
Oct 02, 2023	51.99	52.26	51.15	51.44	4,041,072	-0.82(-1.56%)
Sep 29, 2023	52.96	53.13	51.85	52.26	4,277,313	+0.02(+0.04%)
Sep 28, 2023	50.77	52.97	50.54	52.24	8,638,009	-1.33(-2.48%)
Sep 27, 2023	54.40	54.42	53.34	53.57	5,159,114	+0.35(+0.66%)
Sep 26, 2023	53.70	54.37	53.18	53.21	3,221,287	-0.89(-1.65%)
Sep 25, 2023	53.76	54.13	53.80	54.11	3,190,142	-0.06(-0.11%)
Sep 22, 2023	53.84	54.53	53.71	54.16	2,958,195	+0.29(+0.55%)
Sep 21, 2023	54.75	54.86	53.83	53.87	3,939,896	-1.26(-2.28%)
Sep 20, 2023	56.16	56.35	55.08	55.13	3,129,346	-0.73(-1.31%)
Sep 19, 2023	55.94	56.13	55.14	55.86	4,120,156	-0.29(-0.52%)
Sep 18, 2023	55.61	56.51	55.32	56.15	2,601,071	+0.42(+0.75%)
Sep 15, 2023	55.60	56.19	55.18	55.73	5,564,418	+0.01(+0.02%)
Sep 14, 2023	56.32	56.52	55.01	55.72	5,244,055	-0.06(-0.10%)
Sep 13, 2023	55.84	56.70	55.54	55.78	5,944,993	-0.15(-0.26%)
Sep 12, 2023	55.27	56.29	54.98	55.93	2,910,122	+0.16(+0.28%)
Sep 11, 2023	56.33	56.35	55.65	55.77	4,238,405	-0.18(-0.31%)
Sep 08, 2023	55.57	56.47	55.39	55.95	6,943,638	+0.34(+0.61%)
Sep 07, 2023	55.88	56.06	54.76	55.61	5,200,837	-0.57(-1.01%)
Sep 06, 2023	56.87	57.07	55.96	56.17	5,984,649	-0.75(-1.32%)
Sep 05, 2023	58.05	58.32	56.89	56.92	3,543,207	-1.39(-2.39%)

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.