Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	50.37	50.51	50.21	50.50	972,786	+0.03(+0.06%)
Nov 29, 2023	50.17	50.58	50.14	50.47	1,219,203	+0.44(+0.87%)
Nov 28, 2023	49.95	50.08	49.89	50.03	671,737	+0.06(+0.13%)
Nov 27, 2023	49.90	50.00	49.80	49.97	990,597	+0.12(+0.24%)
Nov 24, 2023	49.89	49.89	49.70	49.85	1,444,755	-0.07(-0.14%)
Nov 22, 2023	49.90	49.94	49.70	49.92	1,240,295	+0.04(+0.08%)
Nov 21, 2023	49.78	49.95	49.62	49.88	1,380,651	+0.13(+0.26%)
Nov 20, 2023	49.54	49.78	49.52	49.75	1,156,746	+0.08(+0.16%)
Nov 17, 2023	49.49	49.70	49.39	49.67	1,291,266	+0.29(+0.59%)
Nov 16, 2023	49.40	49.56	49.34	49.38	1,553,728	+0.15(+0.30%)
Nov 15, 2023	49.21	49.44	49.02	49.23	2,183,428	-0.20(-0.40%)
Nov 14, 2023	49.32	49.50	49.22	49.43	1,107,776	+0.55(+1.13%)
Nov 13, 2023	48.84	48.92	48.60	48.88	1,041,856	+0.01(+0.02%)
Nov 10, 2023	48.79	48.97	48.75	48.87	848,072	+0.18(+0.37%)
Nov 09, 2023	48.99	49.16	48.54	48.69	1,351,902	-0.32(-0.65%)
Nov 08, 2023	48.91	49.07	48.90	49.01	1,133,550	+0.17(+0.35%)
Nov 07, 2023	48.78	48.89	48.65	48.84	832,723	+0.34(+0.70%)
Nov 06, 2023	48.60	48.60	48.33	48.50	1,520,007	-0.14(-0.29%)
Nov 03, 2023	48.66	48.93	48.52	48.64	2,733,531	+0.41(+0.85%)
Nov 02, 2023	48.12	48.35	48.10	48.23	1,590,544	+0.40(+0.84%)
Nov 01, 2023	47.60	47.92	47.60	47.83	1,528,440	+0.02(+0.04%)
Oct 31, 2023	47.73	47.91	47.66	47.81	2,697,087	+0.04(+0.08%)
Oct 30, 2023	47.85	47.92	47.71	47.77	878,592	-0.19(-0.40%)
Oct 27, 2023	47.97	48.00	47.57	47.96	815,157	-0.07(-0.15%)
Oct 26, 2023	47.72	48.10	47.54	48.03	1,031,721	+0.19(+0.40%)
Oct 25, 2023	47.76	47.85	47.42	47.84	2,340,877	-0.14(-0.29%)
Oct 24, 2023	47.98	48.00	47.75	47.98	787,080	+0.08(+0.17%)
Oct 23, 2023	47.67	48.02	47.62	47.90	1,074,894	+0.01(+0.02%)
Oct 20, 2023	47.69	47.89	47.63	47.89	836,830	+0.31(+0.65%)
Oct 19, 2023	47.70	47.80	47.38	47.58	2,036,991	-0.24(-0.50%)
Oct 18, 2023	47.80	47.99	47.58	47.82	1,654,145	-0.18(-0.37%)
Oct 17, 2023	48.53	48.53	47.92	48.00	3,766,011	-0.73(-1.50%)
Oct 16, 2023	48.86	48.89	48.62	48.73	697,338	-0.36(-0.73%)
Oct 13, 2023	49.15	49.16	49.00	49.09	852,360	+0.23(+0.47%)
Oct 12, 2023	49.11	49.12	48.79	48.86	675,417	-0.33(-0.67%)
Oct 11, 2023	48.93	49.23	48.89	49.19	637,832	+0.50(+1.03%)
Oct 10, 2023	48.55	48.85	48.54	48.69	1,028,334	+0.08(+0.16%)
Oct 09, 2023	48.26	48.67	48.10	48.61	969,981	+0.40(+0.83%)
Oct 06, 2023	48.06	48.33	47.88	48.21	856,383	-0.22(-0.45%)
Oct 05, 2023	48.29	48.48	48.25	48.43	659,337	+0.06(+0.12%)
Oct 04, 2023	48.19	48.49	48.02	48.37	1,548,896	+0.35(+0.73%)
Oct 03, 2023	48.43	48.69	47.93	48.02	1,418,525	-0.50(-1.03%)
Oct 02, 2023	48.62	48.77	48.45	48.52	1,124,339	-0.55(-1.12%)
Sep 29, 2023	48.88	49.16	48.75	49.07	1,313,423	+0.46(+0.95%)
Sep 28, 2023	48.86	48.93	48.60	48.61	951,177	-0.24(-0.49%)
Sep 27, 2023	49.14	49.20	48.80	48.85	1,351,119	-0.18(-0.37%)
Sep 26, 2023	49.20	49.26	48.99	49.03	818,158	-0.27(-0.55%)
Sep 25, 2023	49.34	49.36	49.21	49.30	763,070	-0.42(-0.84%)
Sep 22, 2023	49.76	49.89	49.58	49.72	610,903	+0.09(+0.18%)
Sep 21, 2023	49.90	49.90	49.56	49.63	587,471	-0.45(-0.90%)
Sep 20, 2023	50.08	50.18	50.08	50.08	407,311	+0.00(+0.00%)
Sep 19, 2023	50.16	50.26	50.05	50.08	361,258	-0.08(-0.16%)
Sep 18, 2023	50.20	50.20	50.02	50.16	1,026,302	-0.01(-0.02%)
Sep 15, 2023	50.26	50.99	50.13	50.17	344,613	-0.18(-0.36%)
Sep 14, 2023	50.29	50.43	50.20	50.35	598,088	-0.10(-0.20%)
Sep 13, 2023	50.24	50.49	50.24	50.45	457,680	+0.18(+0.36%)
Sep 12, 2023	50.28	50.31	50.16	50.27	415,481	+0.04(+0.08%)
Sep 11, 2023	50.32	50.38	50.22	50.23	518,677	-0.04(-0.08%)
Sep 08, 2023	50.32	50.44	50.18	50.27	553,598	+0.02(+0.04%)
Sep 07, 2023	50.20	50.34	50.16	50.25	688,280	-0.07(-0.14%)
Sep 06, 2023	50.46	50.46	50.21	50.32	524,683	+0.01(+0.02%)
Sep 05, 2023	50.43	50.50	50.27	50.31	679,394	-0.16(-0.32%)

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.