Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	52.23	52.34	51.52	51.57	1,103,117	-0.30(-0.57%)
Nov 29, 2023	52.72	52.85	51.68	51.87	1,223,229	+0.44(+0.86%)
Nov 28, 2023	51.76	51.96	50.99	51.43	977,305	-0.46(-0.88%)
Nov 27, 2023	51.99	52.04	51.47	51.89	900,010	-0.49(-0.93%)
Nov 24, 2023	52.06	52.69	51.88	52.38	392,886	+0.38(+0.74%)
Nov 22, 2023	52.38	52.48	51.85	51.99	826,681	-0.04(-0.07%)
Nov 21, 2023	53.30	53.56	51.75	52.03	1,013,404	-1.69(-3.15%)
Nov 20, 2023	53.40	53.96	53.22	53.73	923,978	+0.12(+0.23%)
Nov 17, 2023	52.91	53.65	52.61	53.60	756,234	+1.40(+2.68%)
Nov 16, 2023	52.72	53.42	51.78	52.20	4,242,373	-0.22(-0.42%)
Nov 15, 2023	51.85	52.80	51.85	52.42	4,202,987	+0.80(+1.54%)
Nov 14, 2023	50.21	51.92	50.21	51.63	997,511	+2.40(+4.88%)
Nov 13, 2023	49.18	49.59	48.67	49.22	865,709	-0.13(-0.27%)
Nov 10, 2023	48.79	49.58	48.58	49.36	996,550	+0.69(+1.43%)
Nov 09, 2023	48.68	49.79	48.54	48.66	2,142,593	+0.09(+0.19%)
Nov 08, 2023	49.48	49.49	48.31	48.57	1,199,603	-0.97(-1.95%)
Nov 07, 2023	49.44	49.66	48.85	49.53	925,947	-0.43(-0.86%)
Nov 06, 2023	50.49	51.18	49.85	49.97	1,046,732	-0.23(-0.45%)
Nov 03, 2023	50.43	52.94	50.03	50.19	3,562,626	+4.19(+9.11%)
Nov 02, 2023	45.90	46.03	43.81	46.00	3,758,262	+0.75(+1.66%)
Nov 01, 2023	45.34	45.51	44.53	45.25	1,169,016	+0.14(+0.31%)
Oct 31, 2023	44.70	45.46	44.41	45.11	1,293,084	+0.23(+0.52%)
Oct 30, 2023	45.21	45.38	44.32	44.87	1,484,648	+0.18(+0.40%)
Oct 27, 2023	46.42	46.48	44.52	44.69	1,508,442	-1.72(-3.70%)
Oct 26, 2023	47.50	47.69	46.05	46.41	1,140,587	-0.41(-0.88%)
Oct 25, 2023	47.34	47.38	46.35	46.82	838,846	-0.84(-1.77%)
Oct 24, 2023	47.66	47.86	47.20	47.67	708,390	+0.19(+0.40%)
Oct 23, 2023	47.31	48.32	47.22	47.48	924,202	-0.28(-0.59%)
Oct 20, 2023	47.56	48.41	47.56	47.76	1,036,939	+0.40(+0.85%)
Oct 19, 2023	48.36	48.43	47.18	47.36	810,154	-0.83(-1.73%)
Oct 18, 2023	49.44	49.44	48.00	48.19	1,522,707	-1.86(-3.71%)
Oct 17, 2023	49.44	50.49	49.42	50.05	670,421	+0.28(+0.57%)
Oct 16, 2023	49.35	50.13	49.19	49.77	558,338	+0.80(+1.63%)
Oct 13, 2023	49.59	49.82	48.81	48.97	758,374	-0.54(-1.10%)
Oct 12, 2023	50.81	50.81	49.30	49.52	807,759	-1.69(-3.30%)
Oct 11, 2023	51.07	51.34	50.82	51.20	919,575	+0.47(+0.92%)
Oct 10, 2023	50.68	50.90	50.18	50.73	761,333	+0.14(+0.28%)
Oct 09, 2023	50.05	50.92	49.72	50.59	893,812	-0.23(-0.44%)
Oct 06, 2023	48.78	51.05	48.61	50.82	1,532,401	+1.79(+3.65%)
Oct 05, 2023	49.12	49.72	48.56	49.03	1,074,540	-0.33(-0.67%)
Oct 04, 2023	48.80	49.48	48.54	49.36	643,219	+0.55(+1.13%)
Oct 03, 2023	48.80	49.37	48.33	48.80	906,856	-0.79(-1.59%)
Oct 02, 2023	50.03	50.35	49.50	49.59	545,806	-0.69(-1.38%)
Sep 29, 2023	50.66	51.11	50.21	50.28	856,923	-0.04(-0.07%)
Sep 28, 2023	49.09	50.74	48.96	50.32	1,083,342	+1.09(+2.21%)
Sep 27, 2023	49.95	49.95	48.92	49.23	800,367	-0.28(-0.57%)
Sep 26, 2023	50.42	50.73	49.44	49.52	944,569	-1.52(-2.98%)
Sep 25, 2023	49.45	51.07	50.75	51.03	1,066,654	+1.01(+2.03%)
Sep 22, 2023	50.89	51.20	49.86	50.02	919,595	-0.50(-0.98%)
Sep 21, 2023	51.10	51.40	50.50	50.52	706,497	-1.44(-2.76%)
Sep 20, 2023	53.34	53.48	51.92	51.95	1,287,976	-0.95(-1.79%)
Sep 19, 2023	52.85	53.19	52.53	52.90	488,448	+0.14(+0.27%)
Sep 18, 2023	53.47	53.47	52.57	52.76	657,396	-0.92(-1.71%)
Sep 15, 2023	52.85	53.76	52.53	53.68	1,275,986	+0.67(+1.26%)
Sep 14, 2023	52.53	53.02	51.30	53.01	1,578,486	+0.76(+1.45%)
Sep 13, 2023	54.40	54.71	51.82	52.25	1,611,930	-2.29(-4.20%)
Sep 12, 2023	53.79	55.29	53.75	54.54	986,091	+0.57(+1.06%)
Sep 11, 2023	54.29	54.34	53.36	53.97	744,498	+0.20(+0.37%)
Sep 08, 2023	54.47	54.64	53.63	53.77	1,056,666	-0.35(-0.64%)
Sep 07, 2023	55.38	55.40	53.98	54.12	944,317	-1.71(-3.06%)
Sep 06, 2023	55.04	56.19	54.97	55.83	1,478,134	+0.80(+1.45%)
Sep 05, 2023	55.22	55.22	54.59	55.03	800,280	-0.26(-0.47%)

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.