Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	56.97	58.56	55.79	55.95	1,980,774	-0.69(-1.22%)
Nov 29, 2023	55.20	57.32	55.20	56.64	1,338,631	+1.63(+2.96%)
Nov 28, 2023	54.75	55.19	53.88	55.01	787,232	-0.03(-0.05%)
Nov 27, 2023	54.46	55.33	54.20	55.04	880,731	+0.04(+0.07%)
Nov 24, 2023	54.19	55.80	53.62	55.00	425,024	+0.35(+0.64%)
Nov 22, 2023	54.73	55.24	54.26	54.65	1,222,627	+0.70(+1.30%)
Nov 21, 2023	54.14	54.61	53.72	53.95	979,647	-0.84(-1.53%)
Nov 20, 2023	53.52	55.20	53.31	54.79	955,728	+1.27(+2.37%)
Nov 17, 2023	53.64	54.11	53.06	53.52	872,148	+0.71(+1.34%)
Nov 16, 2023	52.64	53.35	52.02	52.81	820,515	-0.16(-0.30%)
Nov 15, 2023	52.19	54.16	52.03	52.97	1,227,918	+0.85(+1.63%)
Nov 14, 2023	49.97	52.17	49.97	52.12	1,711,493	+3.58(+7.38%)
Nov 13, 2023	48.18	48.99	46.96	48.54	1,797,193	+1.80(+3.85%)
Nov 10, 2023	45.46	47.45	44.77	46.74	1,404,709	+1.35(+2.97%)
Nov 09, 2023	47.50	48.59	45.10	45.39	3,601,398	+4.05(+9.80%)
Nov 08, 2023	43.60	43.60	40.61	41.34	1,993,669	-2.30(-5.27%)
Nov 07, 2023	43.38	44.59	42.75	43.64	1,418,252	+0.54(+1.25%)
Nov 06, 2023	42.29	43.38	42.12	43.10	2,000,381	+0.36(+0.84%)
Nov 03, 2023	40.94	42.99	40.94	42.74	993,705	+2.19(+5.40%)
Nov 02, 2023	40.53	41.57	40.16	40.55	940,630	+0.86(+2.17%)
Nov 01, 2023	38.88	39.73	38.00	39.69	873,455	+0.22(+0.56%)
Oct 31, 2023	37.68	39.60	37.66	39.47	867,894	+1.92(+5.11%)
Oct 30, 2023	38.35	38.63	36.90	37.55	1,209,388	-0.71(-1.86%)
Oct 27, 2023	39.46	39.46	37.88	38.26	803,174	-0.79(-2.02%)
Oct 26, 2023	40.08	40.56	38.81	39.05	1,229,225	-1.01(-2.52%)
Oct 25, 2023	39.82	40.61	38.83	40.06	1,046,607	-0.73(-1.79%)
Oct 24, 2023	40.35	41.33	40.18	40.79	992,996	+0.71(+1.77%)
Oct 23, 2023	40.36	41.19	39.45	40.08	718,573	-0.68(-1.67%)
Oct 20, 2023	41.67	41.67	40.68	40.76	461,354	-0.67(-1.62%)
Oct 19, 2023	41.60	42.11	41.09	41.43	697,783	-0.45(-1.07%)
Oct 18, 2023	42.39	42.39	40.83	41.88	857,914	-0.62(-1.46%)
Oct 17, 2023	41.87	43.41	41.87	42.50	1,014,564	+0.17(+0.40%)
Oct 16, 2023	41.24	42.48	40.14	42.33	1,573,672	+0.79(+1.90%)
Oct 13, 2023	39.54	42.01	38.47	41.54	2,103,916	+2.15(+5.46%)
Oct 12, 2023	44.78	45.38	38.75	39.39	2,665,781	-5.42(-12.10%)
Oct 11, 2023	46.05	46.48	44.37	44.81	1,332,692	-1.08(-2.35%)
Oct 10, 2023	43.04	46.11	42.63	45.89	1,866,187	+2.88(+6.70%)
Oct 09, 2023	43.02	43.54	42.27	43.01	939,974	-0.54(-1.24%)
Oct 06, 2023	42.16	44.12	42.01	43.55	863,156	+0.44(+1.02%)
Oct 05, 2023	43.17	43.63	42.32	43.11	1,227,531	-0.05(-0.12%)
Oct 04, 2023	44.25	44.35	42.12	43.16	1,833,775	-0.79(-1.80%)
Oct 03, 2023	43.55	43.99	43.02	43.95	1,368,883	+0.27(+0.62%)
Oct 02, 2023	43.63	44.23	43.00	43.68	1,284,695	-0.57(-1.29%)
Sep 29, 2023	45.76	46.55	43.44	44.25	1,625,631	-1.07(-2.36%)
Sep 28, 2023	46.42	46.54	45.21	45.32	1,362,714	-1.30(-2.79%)
Sep 27, 2023	45.20	47.07	45.20	46.62	1,469,692	+1.65(+3.67%)
Sep 26, 2023	44.68	45.54	44.64	44.97	1,012,411	-0.23(-0.51%)
Sep 25, 2023	45.75	45.61	44.93	45.20	819,084	-0.62(-1.35%)
Sep 22, 2023	47.40	47.60	45.74	45.82	1,040,006	-1.47(-3.11%)
Sep 21, 2023	48.44	48.68	46.50	47.29	1,617,869	-1.87(-3.80%)
Sep 20, 2023	51.03	51.31	48.88	49.16	1,076,556	-1.37(-2.71%)
Sep 19, 2023	51.10	51.12	49.71	50.53	1,370,925	-0.53(-1.04%)
Sep 18, 2023	51.50	51.60	50.31	51.06	997,337	-0.44(-0.85%)
Sep 15, 2023	52.54	52.62	51.15	51.50	1,752,289	-1.11(-2.11%)
Sep 14, 2023	55.68	55.91	52.47	52.61	1,373,327	-2.89(-5.21%)
Sep 13, 2023	54.39	56.05	53.84	55.50	1,300,134	+0.93(+1.70%)
Sep 12, 2023	54.25	55.00	53.68	54.57	588,930	-0.02(-0.04%)
Sep 11, 2023	54.13	55.18	53.32	54.59	891,798	+0.39(+0.72%)
Sep 08, 2023	55.50	55.50	53.89	54.20	1,399,905	-1.05(-1.90%)
Sep 07, 2023	56.36	56.99	54.87	55.25	3,183,125	-2.75(-4.74%)
Sep 06, 2023	59.65	59.72	57.07	58.00	1,177,961	-1.43(-2.41%)
Sep 05, 2023	62.16	62.16	58.46	59.43	1,156,641	-3.09(-4.94%)

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.