Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	54.19	54.19	53.97	53.97	195,959	+0.20(+0.36%)
Nov 29, 2023	54.32	54.32	53.78	53.78	17,263	+0.34(+0.64%)
Nov 28, 2023	53.25	53.63	53.22	53.44	4,344	-0.00(-0.00%)
Nov 27, 2023	53.50	53.53	53.38	53.44	2,808	-0.11(-0.20%)
Nov 24, 2023	53.57	53.58	53.50	53.54	3,717	+0.33(+0.61%)
Nov 22, 2023	53.10	53.49	53.10	53.21	13,693	+0.32(+0.61%)
Nov 21, 2023	53.50	53.57	52.89	52.89	7,235	-0.74(-1.38%)
Nov 20, 2023	53.54	53.72	53.54	53.63	5,928	+0.24(+0.44%)
Nov 17, 2023	53.23	53.42	53.15	53.39	5,311	+0.75(+1.43%)
Nov 16, 2023	52.64	52.85	52.43	52.64	4,805	-0.91(-1.70%)
Nov 15, 2023	53.37	54.32	53.37	53.55	3,526	+0.31(+0.58%)
Nov 14, 2023	53.02	53.24	52.82	53.23	2,693	+2.82(+5.60%)
Nov 13, 2023	50.13	50.44	50.13	50.41	2,208	+0.03(+0.06%)
Nov 10, 2023	50.00	50.49	49.71	50.38	3,300	+0.44(+0.89%)
Nov 09, 2023	50.73	50.75	49.86	49.93	10,907	-0.94(-1.86%)
Nov 08, 2023	50.89	50.97	50.74	50.88	6,784	-0.57(-1.12%)
Nov 07, 2023	51.51	51.51	51.22	51.45	2,677	-0.10(-0.20%)
Nov 06, 2023	51.85	51.85	51.49	51.55	17,863	-0.74(-1.42%)
Nov 03, 2023	52.43	52.66	52.07	52.30	13,000	+1.56(+3.07%)
Nov 02, 2023	50.23	50.74	50.23	50.74	4,268	+1.58(+3.21%)
Nov 01, 2023	48.66	49.16	48.64	49.16	144,002	+0.26(+0.53%)
Oct 31, 2023	48.87	49.04	48.81	48.90	515,880	+0.37(+0.75%)
Oct 30, 2023	48.73	48.87	48.26	48.54	187,312	+0.37(+0.77%)
Oct 27, 2023	48.80	48.80	48.16	48.17	5,353	-0.67(-1.37%)
Oct 26, 2023	48.75	49.03	48.72	48.84	15,520	+0.19(+0.39%)
Oct 25, 2023	49.00	49.00	48.65	48.65	5,081	-0.95(-1.92%)
Oct 24, 2023	49.62	49.90	49.41	49.60	16,084	+0.49(+1.00%)
Oct 23, 2023	49.29	49.66	49.10	49.10	7,094	-0.48(-0.96%)
Oct 20, 2023	49.84	50.03	49.58	49.58	9,079	-0.65(-1.30%)
Oct 19, 2023	50.72	50.85	50.23	50.23	6,430	-0.76(-1.49%)
Oct 18, 2023	51.40	51.65	50.99	50.99	4,759	-1.11(-2.13%)
Oct 17, 2023	51.86	52.40	51.84	52.10	130,846	+0.57(+1.11%)
Oct 16, 2023	51.41	51.58	51.41	51.53	8,154	+0.93(+1.84%)
Oct 13, 2023	50.85	50.88	50.58	50.60	6,817	-0.52(-1.01%)
Oct 12, 2023	51.61	51.72	51.01	51.11	6,521	-1.18(-2.26%)
Oct 11, 2023	52.56	52.60	52.01	52.30	16,517	-0.12(-0.23%)
Oct 10, 2023	52.79	52.79	52.42	52.42	8,222	+0.47(+0.91%)
Oct 09, 2023	51.51	52.04	51.51	51.95	8,107	+0.31(+0.61%)
Oct 06, 2023	50.95	51.86	50.87	51.63	4,602	+0.34(+0.66%)
Oct 05, 2023	51.02	51.37	50.79	51.29	22,965	+0.12(+0.24%)
Oct 04, 2023	51.08	51.26	50.87	51.17	19,813	+0.17(+0.34%)
Oct 03, 2023	51.71	51.71	50.96	51.00	298,385	-1.20(-2.30%)
Oct 02, 2023	52.88	52.88	51.97	52.19	4,297	-0.77(-1.46%)
Sep 29, 2023	53.46	53.46	52.89	52.97	194,945	-0.13(-0.24%)
Sep 28, 2023	52.86	53.19	52.76	53.10	3,599	+0.60(+1.15%)
Sep 27, 2023	52.45	52.70	52.22	52.49	66,135	+0.45(+0.86%)
Sep 26, 2023	52.64	52.64	52.05	52.05	2,488	-0.68(-1.28%)
Sep 25, 2023	52.61	52.72	52.54	52.72	120,948	+0.11(+0.21%)
Sep 22, 2023	53.04	53.04	52.61	52.61	4,822	-0.26(-0.49%)
Sep 21, 2023	53.20	53.27	52.87	52.87	3,721	-0.86(-1.59%)
Sep 20, 2023	54.75	54.75	53.72	53.72	3,917	-0.54(-0.99%)
Sep 19, 2023	54.52	54.52	54.17	54.26	2,039	-0.18(-0.33%)
Sep 18, 2023	54.68	54.74	54.44	54.44	3,258	-0.45(-0.83%)
Sep 15, 2023	55.22	55.22	54.74	54.90	8,222	-0.48(-0.87%)
Sep 14, 2023	54.94	55.42	54.94	55.38	2,254	+0.77(+1.42%)
Sep 13, 2023	54.94	54.94	54.54	54.61	4,461	-0.44(-0.79%)
Sep 12, 2023	55.32	55.32	54.98	55.04	2,174	-0.06(-0.10%)
Sep 11, 2023	55.44	55.44	55.10	55.10	1,848,111	+0.02(+0.03%)
Sep 08, 2023	55.13	55.19	55.01	55.08	6,492	-0.15(-0.28%)
Sep 07, 2023	55.22	55.36	55.22	55.24	1,987	-0.60(-1.08%)
Sep 06, 2023	55.93	55.93	55.42	55.84	11,108	-0.22(-0.39%)
Sep 05, 2023	56.48	56.48	56.06	56.06	4,203	-1.19(-2.07%)

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.