Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	50.75	51.13	50.41	51.12	2,083,438	+0.72(+1.43%)
Nov 29, 2023	49.90	50.79	49.68	50.40	1,029,776	+0.53(+1.06%)
Nov 28, 2023	48.66	49.87	48.35	49.87	1,104,952	+1.35(+2.78%)
Nov 27, 2023	49.25	49.25	48.08	48.52	1,135,304	-1.20(-2.41%)
Nov 24, 2023	49.60	50.18	49.40	49.72	570,821	-0.40(-0.80%)
Nov 23, 2023	49.62	50.30	49.62	50.12	315,621	+0.34(+0.68%)
Nov 22, 2023	49.00	49.81	49.00	49.78	940,474	+0.16(+0.32%)
Nov 21, 2023	49.61	51.03	49.07	49.62	1,419,918	-0.29(-0.58%)
Nov 20, 2023	49.99	50.72	48.96	49.91	784,011	+0.51(+1.03%)
Nov 17, 2023	49.01	49.87	48.73	49.40	804,265	+0.82(+1.69%)
Nov 16, 2023	48.73	49.20	47.61	48.58	1,250,154	-0.14(-0.29%)
Nov 15, 2023	50.14	50.51	47.92	48.72	2,471,280	-1.43(-2.85%)
Nov 14, 2023	52.80	53.46	50.00	50.15	2,726,454	-0.16(-0.32%)
Nov 13, 2023	49.18	50.87	49.16	50.31	659,431	+1.52(+3.12%)
Nov 10, 2023	48.16	49.01	47.78	48.79	506,666	+1.22(+2.56%)
Nov 09, 2023	47.86	48.39	47.50	47.57	915,149	-0.02(-0.04%)
Nov 08, 2023	48.50	49.04	47.47	47.59	795,596	-1.11(-2.28%)
Nov 07, 2023	49.78	49.78	48.30	48.70	809,314	-1.77(-3.51%)
Nov 06, 2023	51.22	51.47	50.15	50.47	675,336	-0.47(-0.92%)
Nov 03, 2023	51.03	51.61	50.76	50.94	971,219	+0.22(+0.43%)
Nov 02, 2023	49.56	50.88	49.42	50.72	807,476	+1.57(+3.19%)
Nov 01, 2023	49.05	49.33	48.21	49.15	865,933	+0.15(+0.31%)
Oct 31, 2023	48.97	49.74	48.64	49.00	1,010,296	+0.04(+0.08%)
Oct 30, 2023	50.65	50.76	48.79	48.96	847,431	-1.19(-2.37%)
Oct 27, 2023	50.61	50.78	49.50	50.15	742,170	+0.19(+0.38%)
Oct 26, 2023	48.30	50.57	47.77	49.96	897,564	+1.46(+3.01%)
Oct 25, 2023	48.94	50.06	48.15	48.50	1,118,000	+0.01(+0.02%)
Oct 24, 2023	51.00	51.37	48.42	48.49	2,580,796	-4.74(-8.90%)
Oct 23, 2023	53.51	53.81	52.79	53.23	722,470	-0.72(-1.33%)
Oct 20, 2023	54.00	54.69	53.82	53.95	648,849	-0.83(-1.52%)
Oct 19, 2023	56.00	56.10	54.54	54.78	817,066	-1.46(-2.60%)
Oct 18, 2023	55.31	56.95	55.20	56.24	920,337	+0.34(+0.61%)
Oct 17, 2023	53.98	55.99	53.98	55.90	950,140	+1.28(+2.34%)
Oct 16, 2023	53.51	55.08	53.23	54.62	1,028,035	+1.47(+2.77%)
Oct 13, 2023	54.48	54.56	53.01	53.15	740,936	-0.67(-1.24%)
Oct 12, 2023	56.11	56.30	53.18	53.82	1,145,424	-2.12(-3.79%)
Oct 11, 2023	56.55	56.87	55.76	55.94	724,355	-0.43(-0.76%)
Oct 10, 2023	56.24	56.92	56.21	56.37	935,688	+0.45(+0.80%)
Oct 06, 2023				55.92	0	+1.08(+1.97%)
Oct 05, 2023	53.89	54.96	53.56	54.84	650,857	+0.70(+1.29%)
Oct 04, 2023	54.81	54.97	53.69	54.14	703,270	-0.60(-1.10%)
Oct 03, 2023	55.72	56.39	54.70	54.74	982,300	-2.14(-3.76%)
Oct 02, 2023	57.74	58.14	56.61	56.88	903,287	-1.58(-2.70%)
Sep 29, 2023	57.94	58.72	57.51	58.46	1,072,126	+1.13(+1.97%)
Sep 28, 2023	55.60	57.57	55.33	57.33	876,963	+2.49(+4.54%)
Sep 27, 2023	55.29	55.33	54.11	54.84	847,440	+0.29(+0.53%)
Sep 26, 2023	55.19	55.60	54.42	54.55	901,088	-0.64(-1.16%)
Sep 25, 2023	53.21	55.27	54.85	55.19	618,269	+1.28(+2.37%)
Sep 22, 2023	54.76	55.80	53.80	53.91	688,483	-0.18(-0.33%)
Sep 21, 2023	55.55	55.64	53.83	54.09	1,248,628	-2.49(-4.40%)
Sep 20, 2023	57.51	57.85	56.31	56.58	638,493	-0.58(-1.01%)
Sep 19, 2023	58.17	58.40	57.09	57.16	1,005,874	-1.27(-2.17%)
Sep 18, 2023	59.43	59.43	57.92	58.43	643,393	-1.06(-1.78%)
Sep 15, 2023	59.88	60.14	59.05	59.49	3,606,514	+0.32(+0.54%)
Sep 14, 2023	58.15	59.40	58.05	59.17	1,338,419	+1.90(+3.32%)
Sep 13, 2023	56.96	57.83	56.82	57.27	894,203	+0.34(+0.60%)
Sep 12, 2023	57.19	57.58	56.87	56.93	487,186	-0.13(-0.23%)
Sep 11, 2023	55.88	57.14	55.87	57.06	670,941	+2.12(+3.86%)
Sep 08, 2023	54.51	55.05	54.47	54.94	712,152	-0.13(-0.24%)
Sep 07, 2023	55.21	55.71	54.87	55.07	840,560	-1.02(-1.82%)
Sep 06, 2023	56.67	56.76	55.73	56.09	597,808	-0.97(-1.70%)
Sep 05, 2023	57.21	58.05	57.01	57.06	614,546	-0.74(-1.28%)

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.