Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	52.52	52.84	51.00	51.07	3,030,339	-1.95(-3.68%)
Nov 29, 2023	52.91	53.31	52.61	53.02	1,058,557	+0.10(+0.18%)
Nov 28, 2023	52.57	53.33	52.00	52.92	1,276,616	+0.29(+0.54%)
Nov 27, 2023	52.80	52.97	52.05	52.64	1,182,699	-0.84(-1.57%)
Nov 24, 2023	52.83	54.12	52.83	53.48	757,459	+0.46(+0.86%)
Nov 22, 2023	53.58	53.65	52.58	53.02	1,825,817	-0.74(-1.37%)
Nov 21, 2023	54.05	54.22	53.41	53.75	1,265,197	-0.45(-0.83%)
Nov 20, 2023	53.97	54.44	53.01	54.20	1,182,000	+0.20(+0.37%)
Nov 17, 2023	55.12	55.37	53.62	54.00	1,518,781	-0.62(-1.14%)
Nov 16, 2023	55.17	55.55	54.21	54.62	1,723,115	-1.01(-1.82%)
Nov 15, 2023	54.09	55.86	54.01	55.64	2,547,383	+1.86(+3.46%)
Nov 14, 2023	53.49	54.33	53.40	53.77	1,874,614	+1.91(+3.68%)
Nov 13, 2023	50.83	52.06	50.82	51.86	1,551,842	+0.72(+1.40%)
Nov 10, 2023	51.77	51.86	50.26	51.15	1,792,442	-0.71(-1.36%)
Nov 09, 2023	51.27	52.19	51.25	51.85	2,355,088	+1.04(+2.05%)
Nov 08, 2023	51.32	51.65	50.18	50.81	2,285,253	+0.12(+0.24%)
Nov 07, 2023	50.88	51.20	50.23	50.69	2,872,346	-0.72(-1.39%)
Nov 06, 2023	52.94	53.03	50.99	51.41	3,309,036	-2.29(-4.27%)
Nov 03, 2023	53.43	54.71	53.33	53.70	2,771,878	+0.79(+1.50%)
Nov 02, 2023	51.10	53.29	50.79	52.90	2,539,951	+1.17(+2.27%)
Nov 01, 2023	51.61	52.02	50.76	51.73	1,985,000	+0.44(+0.86%)
Oct 31, 2023	53.05	53.21	51.11	51.29	3,521,474	-2.24(-4.19%)
Oct 30, 2023	53.68	54.57	53.02	53.54	1,520,426	+0.53(+1.01%)
Oct 27, 2023	53.75	53.93	52.59	53.00	2,021,934	-0.65(-1.21%)
Oct 26, 2023	53.54	54.01	52.99	53.65	1,730,589	+0.10(+0.18%)
Oct 25, 2023	53.57	54.29	53.14	53.55	1,377,988	-0.63(-1.16%)
Oct 24, 2023	54.30	55.13	53.75	54.18	1,479,495	-0.06(-0.11%)
Oct 23, 2023	55.39	55.91	54.09	54.24	2,226,717	-2.49(-4.39%)
Oct 20, 2023	57.53	57.82	56.52	56.73	1,528,052	-1.40(-2.41%)
Oct 19, 2023	58.43	59.11	58.01	58.14	1,037,143	-0.46(-0.78%)
Oct 18, 2023	59.11	59.20	58.17	58.60	1,217,523	-0.94(-1.57%)
Oct 17, 2023	58.24	59.72	58.12	59.53	1,490,083	+0.93(+1.58%)
Oct 16, 2023	58.17	58.94	57.59	58.61	1,187,569	+0.91(+1.57%)
Oct 13, 2023	57.92	58.44	57.25	57.70	1,878,384	+0.49(+0.85%)
Oct 12, 2023	58.35	58.35	56.84	57.21	1,924,227	-0.80(-1.38%)
Oct 11, 2023	59.29	59.51	57.86	58.01	1,667,364	-1.15(-1.94%)
Oct 10, 2023	57.99	59.34	57.99	59.16	1,658,034	+0.87(+1.49%)
Oct 09, 2023	56.09	58.42	56.07	58.29	1,480,887	+2.22(+3.95%)
Oct 06, 2023	55.88	56.33	54.68	56.08	1,280,630	+0.04(+0.07%)
Oct 05, 2023	55.16	56.52	55.16	56.04	1,964,055	+0.49(+0.88%)
Oct 04, 2023	54.82	55.66	54.53	55.55	2,230,052	+0.91(+1.66%)
Oct 03, 2023	56.59	56.86	54.59	54.64	4,063,206	-2.57(-4.49%)
Oct 02, 2023	59.09	59.09	56.83	57.21	3,227,518	-1.78(-3.01%)
Sep 29, 2023	60.32	60.75	58.89	58.99	2,119,796	-1.13(-1.87%)
Sep 28, 2023	59.45	60.62	58.64	60.12	1,851,945	+1.58(+2.70%)
Sep 27, 2023	58.74	59.09	58.00	58.53	1,591,651	+0.20(+0.34%)
Sep 26, 2023	57.80	58.70	57.64	58.34	1,287,614	-0.05(-0.08%)
Sep 25, 2023	57.85	58.57	58.14	58.38	989,167	+0.36(+0.61%)
Sep 22, 2023	58.40	59.07	57.81	58.03	1,390,947	-0.24(-0.42%)
Sep 21, 2023	58.57	58.88	57.72	58.27	1,867,419	-0.64(-1.08%)
Sep 20, 2023	59.10	60.18	58.64	58.91	1,742,931	+0.06(+0.10%)
Sep 19, 2023	58.98	59.23	58.36	58.85	964,003	+0.21(+0.35%)
Sep 18, 2023	60.28	60.42	58.44	58.65	1,005,715	-1.29(-2.16%)
Sep 15, 2023	60.02	60.85	59.59	59.94	1,590,257	-0.35(-0.57%)
Sep 14, 2023	59.62	60.61	59.62	60.28	1,462,803	+1.36(+2.30%)
Sep 13, 2023	58.91	59.01	58.05	58.93	1,474,869	-0.03(-0.05%)
Sep 12, 2023	58.90	59.55	58.55	58.96	1,283,126	+0.18(+0.30%)
Sep 11, 2023	59.25	59.64	58.72	58.78	1,341,950	-0.08(-0.14%)
Sep 08, 2023	58.70	59.15	58.41	58.86	706,963	+0.39(+0.67%)
Sep 07, 2023	59.17	59.63	58.16	58.47	1,131,669	-0.80(-1.36%)
Sep 06, 2023	59.91	60.38	58.78	59.27	1,742,180	-0.77(-1.28%)
Sep 05, 2023	60.69	61.49	59.95	60.04	1,948,582	-0.42(-0.70%)

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.