Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	42.12	42.63	40.69	42.63	5,106,734	+0.18(+0.42%)
Nov 29, 2023	43.20	43.46	42.18	42.46	4,513,294	-1.23(-2.82%)
Nov 28, 2023	44.06	44.21	43.54	43.69	1,869,756	-0.21(-0.47%)
Nov 27, 2023	44.03	44.39	43.78	43.90	2,810,201	-0.08(-0.18%)
Nov 24, 2023	44.23	44.55	43.96	43.98	2,483,140	-0.50(-1.13%)
Nov 22, 2023	45.26	45.29	44.43	44.48	1,993,042	-0.72(-1.59%)
Nov 21, 2023	45.02	46.53	44.79	45.20	1,740,813	-0.35(-0.78%)
Nov 20, 2023	45.46	45.74	45.18	45.55	1,401,608	+0.37(+0.83%)
Nov 17, 2023	45.39	45.69	45.14	45.18	1,760,727	+0.05(+0.11%)
Nov 16, 2023	44.78	45.97	44.60	45.13	2,182,199	+0.00(+0.00%)
Nov 15, 2023	44.77	45.75	44.77	45.13	2,032,063	+0.42(+0.95%)
Nov 14, 2023	44.11	45.18	43.81	44.70	2,418,915	+0.90(+2.05%)
Nov 13, 2023	43.82	44.15	43.30	43.81	2,195,674	+0.14(+0.32%)
Nov 10, 2023	42.33	43.86	42.25	43.67	2,076,614	+1.20(+2.83%)
Nov 09, 2023	43.21	43.96	42.43	42.47	3,269,251	-0.51(-1.19%)
Nov 08, 2023	43.82	44.32	42.81	42.98	3,288,768	-0.83(-1.89%)
Nov 07, 2023	43.94	44.65	43.74	43.81	3,844,295	-0.46(-1.05%)
Nov 06, 2023	45.03	45.28	44.16	44.27	3,365,474	-0.40(-0.90%)
Nov 03, 2023	46.02	46.75	44.53	44.67	4,620,524	-0.39(-0.87%)
Nov 02, 2023	44.30	45.41	44.02	45.07	6,974,303	+1.20(+2.74%)
Nov 01, 2023	43.32	44.93	40.84	43.87	13,041,533	-7.88(-15.22%)
Oct 31, 2023	52.09	52.09	51.11	51.74	1,653,294	-0.55(-1.05%)
Oct 30, 2023	51.68	52.59	51.64	52.29	1,758,984	+0.60(+1.16%)
Oct 27, 2023	51.94	52.10	51.58	51.69	1,282,229	+0.40(+0.79%)
Oct 26, 2023	51.82	52.21	51.08	51.29	1,217,552	-0.69(-1.33%)
Oct 25, 2023	52.05	52.67	51.82	51.98	1,017,802	-0.79(-1.49%)
Oct 24, 2023	51.10	52.99	50.81	52.77	1,865,470	+2.01(+3.96%)
Oct 23, 2023	50.45	51.43	50.06	50.76	1,376,745	+0.08(+0.16%)
Oct 20, 2023	51.08	51.32	50.53	50.68	1,532,582	-0.63(-1.23%)
Oct 19, 2023	52.08	52.46	51.13	51.31	1,565,319	-0.99(-1.90%)
Oct 18, 2023	51.59	52.32	51.27	52.30	2,911,645	+0.23(+0.43%)
Oct 17, 2023	51.84	52.36	51.78	52.08	1,065,080	-0.25(-0.47%)
Oct 16, 2023	52.82	53.04	52.28	52.32	1,205,161	-0.58(-1.10%)
Oct 13, 2023	52.81	53.33	52.67	52.90	1,402,611	-0.07(-0.13%)
Oct 12, 2023	54.31	54.45	52.81	52.97	1,869,197	-1.17(-2.16%)
Oct 11, 2023	54.42	55.28	54.08	54.15	1,615,703	+0.22(+0.40%)
Oct 10, 2023	53.51	54.42	53.41	53.93	1,432,650	+1.09(+2.07%)
Oct 09, 2023	52.75	53.08	52.15	52.84	1,633,145	+0.03(+0.06%)
Oct 06, 2023	52.05	53.50	51.83	52.81	1,502,236	+0.59(+1.13%)
Oct 05, 2023	52.30	52.70	52.01	52.22	1,190,672	-0.33(-0.64%)
Oct 04, 2023	53.34	53.50	51.85	52.55	1,746,135	-0.91(-1.69%)
Oct 03, 2023	53.65	54.36	53.32	53.46	960,715	-1.02(-1.88%)
Oct 02, 2023	54.55	54.83	54.17	54.48	780,489	-0.37(-0.68%)
Sep 29, 2023	55.42	55.76	54.81	54.85	1,457,869	+0.30(+0.54%)
Sep 28, 2023	54.84	54.96	53.94	54.56	1,241,464	-0.38(-0.70%)
Sep 27, 2023	55.04	55.42	54.21	54.94	1,365,267	-0.11(-0.20%)
Sep 26, 2023	55.48	55.66	55.02	55.05	1,004,137	-0.57(-1.03%)
Sep 25, 2023	55.66	55.80	55.57	55.62	1,361,149	-0.93(-1.64%)
Sep 22, 2023	55.94	57.31	55.94	56.55	2,217,761	+2.28(+4.21%)
Sep 21, 2023	55.08	55.26	54.08	54.26	3,394,762	-0.96(-1.75%)
Sep 20, 2023	56.11	56.45	55.16	55.23	1,713,119	-0.59(-1.06%)
Sep 19, 2023	56.61	56.99	55.64	55.82	1,625,029	-0.49(-0.87%)
Sep 18, 2023	56.80	57.15	56.17	56.31	2,471,781	-0.74(-1.29%)
Sep 15, 2023	56.11	57.29	56.11	57.05	4,362,369	+1.84(+3.33%)
Sep 14, 2023	54.27	55.92	54.16	55.21	3,534,554	+2.85(+5.45%)
Sep 13, 2023	52.20	52.80	52.09	52.35	1,293,423	+0.00(+0.00%)
Sep 12, 2023	51.28	52.39	51.28	52.35	1,598,835	+0.99(+1.94%)
Sep 11, 2023	51.61	51.61	50.75	51.36	1,305,816	+0.36(+0.71%)
Sep 08, 2023	51.32	51.61	50.65	50.99	1,195,014	-0.22(-0.42%)
Sep 07, 2023	50.99	51.27	50.58	51.21	1,795,537	-0.40(-0.78%)
Sep 06, 2023	52.87	53.17	51.28	51.62	1,715,112	-1.30(-2.46%)
Sep 05, 2023	53.05	53.52	52.20	52.91	2,323,544	-0.76(-1.41%)

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.