Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	56.28	56.30	56.17	56.27	265,475	-0.01(-0.02%)
Nov 29, 2023	56.12	56.30	56.10	56.28	323,172	+0.40(+0.71%)
Nov 28, 2023	55.85	55.93	55.76	55.89	269,015	+0.15(+0.27%)
Nov 27, 2023	55.74	55.80	55.69	55.74	515,805	-0.01(-0.02%)
Nov 24, 2023	55.65	55.75	55.59	55.75	120,555	+0.07(+0.12%)
Nov 22, 2023	55.79	55.79	55.58	55.68	183,876	+0.01(+0.02%)
Nov 21, 2023	55.60	55.67	55.56	55.67	285,405	+0.12(+0.21%)
Nov 20, 2023	55.44	55.60	55.40	55.55	396,889	+0.16(+0.29%)
Nov 17, 2023	55.33	55.40	55.24	55.39	655,400	+0.01(+0.02%)
Nov 16, 2023	55.33	55.38	55.29	55.38	424,613	+0.24(+0.43%)
Nov 15, 2023	55.12	55.21	55.06	55.15	388,253	+0.00(+0.00%)
Nov 14, 2023	55.15	55.31	55.15	55.15	886,110	+0.29(+0.52%)
Nov 13, 2023	54.79	54.86	54.71	54.86	304,840	+0.10(+0.18%)
Nov 10, 2023	54.84	54.84	54.74	54.76	266,897	+0.14(+0.25%)
Nov 09, 2023	54.86	54.86	54.54	54.62	404,948	-0.13(-0.23%)
Nov 08, 2023	54.62	54.78	54.62	54.75	344,562	+0.11(+0.20%)
Nov 07, 2023	54.52	54.65	54.46	54.64	395,129	+0.36(+0.66%)
Nov 06, 2023	54.22	54.30	54.14	54.29	637,855	-0.05(-0.09%)
Nov 03, 2023	54.34	54.45	54.29	54.33	533,749	+0.35(+0.64%)
Nov 02, 2023	53.84	53.99	53.84	53.99	763,120	+0.43(+0.79%)
Nov 01, 2023	53.34	53.56	53.34	53.56	409,074	+0.17(+0.31%)
Oct 31, 2023	53.36	53.41	53.31	53.40	1,199,200	+0.06(+0.11%)
Oct 30, 2023	53.41	53.41	53.32	53.34	1,667,906	-0.11(-0.20%)
Oct 27, 2023	53.37	53.45	53.32	53.45	885,817	-0.01(-0.02%)
Oct 26, 2023	53.34	53.51	53.34	53.46	1,177,411	+0.22(+0.41%)
Oct 25, 2023	53.34	53.36	53.23	53.24	933,015	-0.27(-0.50%)
Oct 24, 2023	53.50	53.51	53.39	53.51	729,133	+0.05(+0.09%)
Oct 23, 2023	53.40	53.51	53.30	53.46	2,863,545	-0.01(-0.02%)
Oct 20, 2023	53.42	53.47	53.35	53.47	563,294	+0.10(+0.18%)
Oct 19, 2023	53.54	53.54	53.28	53.37	938,598	-0.17(-0.31%)
Oct 18, 2023	53.69	53.72	53.47	53.54	795,967	-0.12(-0.22%)
Oct 17, 2023	53.95	53.95	53.64	53.65	548,651	-0.30(-0.55%)
Oct 16, 2023	54.11	54.11	53.91	53.95	520,898	-0.29(-0.53%)
Oct 13, 2023	54.08	54.25	54.08	54.24	957,985	+0.16(+0.29%)
Oct 12, 2023	54.25	54.25	54.03	54.08	392,662	-0.18(-0.33%)
Oct 11, 2023	54.14	54.31	54.06	54.26	531,939	+0.44(+0.83%)
Oct 10, 2023	53.61	53.81	53.58	53.81	680,165	+0.13(+0.24%)
Oct 09, 2023	53.49	53.71	53.37	53.68	383,705	+0.26(+0.48%)
Oct 06, 2023	53.28	53.49	53.28	53.43	2,821,833	-0.33(-0.61%)
Oct 05, 2023	53.78	53.81	53.70	53.75	440,395	+0.02(+0.04%)
Oct 04, 2023	53.65	53.73	53.59	53.73	347,721	+0.16(+0.29%)
Oct 03, 2023	53.69	53.69	53.45	53.57	824,883	-0.11(-0.20%)
Oct 02, 2023	53.90	53.90	53.68	53.68	972,078	-0.34(-0.63%)
Sep 29, 2023	53.98	54.07	53.94	54.02	933,846	+0.19(+0.35%)
Sep 28, 2023	54.00	54.02	53.79	53.84	977,000	-0.18(-0.33%)
Sep 27, 2023	54.10	54.15	54.01	54.01	628,191	-0.12(-0.22%)
Sep 26, 2023	54.13	54.18	54.09	54.13	685,993	-0.14(-0.25%)
Sep 25, 2023	54.38	54.27	54.20	54.27	567,900	-0.38(-0.70%)
Sep 22, 2023	54.53	54.65	54.49	54.65	566,066	+0.13(+0.23%)
Sep 21, 2023	54.61	54.61	54.48	54.53	961,342	-0.45(-0.82%)
Sep 20, 2023	54.96	55.03	54.89	54.98	203,591	+0.05(+0.09%)
Sep 19, 2023	54.95	55.01	54.91	54.93	201,370	-0.10(-0.18%)
Sep 18, 2023	55.00	55.03	54.94	55.03	293,125	+0.09(+0.16%)
Sep 15, 2023	54.98	54.99	54.93	54.94	237,744	-0.06(-0.11%)
Sep 14, 2023	54.99	55.06	54.94	55.00	222,020	-0.13(-0.23%)
Sep 13, 2023	55.12	55.17	55.10	55.13	293,156	+0.09(+0.16%)
Sep 12, 2023	55.01	55.08	54.97	55.04	768,423	+0.05(+0.09%)
Sep 11, 2023	54.97	55.07	54.97	54.99	193,510	+0.07(+0.13%)
Sep 08, 2023	55.04	55.13	54.92	54.92	131,837	-0.05(-0.09%)
Sep 07, 2023	55.10	55.10	54.95	54.97	247,788	-0.17(-0.30%)
Sep 06, 2023	55.12	55.14	55.04	55.14	165,791	+0.08(+0.14%)
Sep 05, 2023	55.08	55.14	55.02	55.06	430,605	-0.09(-0.16%)

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.