Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	51.87	51.97	50.20	50.79	1,639,899	-0.79(-1.53%)
Nov 29, 2023	51.90	53.13	50.81	51.58	1,471,136	-0.06(-0.12%)
Nov 28, 2023	50.86	51.76	50.55	51.64	1,421,965	+0.63(+1.24%)
Nov 27, 2023	52.84	52.97	51.00	51.01	1,872,028	-2.07(-3.90%)
Nov 24, 2023	52.33	53.34	52.12	53.08	839,094	+0.49(+0.93%)
Nov 22, 2023	51.46	52.77	50.69	52.59	1,580,945	+1.60(+3.14%)
Nov 21, 2023	52.45	52.59	50.61	50.99	1,823,465	-2.03(-3.83%)
Nov 20, 2023	50.70	53.40	49.90	53.02	2,203,296	+2.69(+5.34%)
Nov 17, 2023	54.00	54.27	49.03	50.33	5,564,480	-3.09(-5.78%)
Nov 16, 2023	53.61	54.42	50.53	53.42	5,114,486	-2.25(-4.04%)
Nov 15, 2023	54.80	60.79	52.77	55.67	8,462,306	-2.73(-4.67%)
Nov 14, 2023	58.00	60.51	57.45	58.40	2,653,375	+2.46(+4.40%)
Nov 13, 2023	55.66	56.64	55.52	55.94	1,716,706	-0.19(-0.34%)
Nov 10, 2023	56.42	56.94	55.21	56.13	1,577,832	-0.01(-0.02%)
Nov 09, 2023	57.77	57.88	55.88	56.14	1,659,693	-1.50(-2.60%)
Nov 08, 2023	58.19	58.63	57.52	57.64	995,916	-0.74(-1.27%)
Nov 07, 2023	56.43	58.84	56.02	58.38	1,641,332	+1.72(+3.04%)
Nov 06, 2023	57.06	58.18	56.56	56.66	1,710,402	-0.48(-0.84%)
Nov 03, 2023	54.01	57.25	53.50	57.14	2,598,658	+4.20(+7.93%)
Nov 02, 2023	52.09	53.20	51.76	52.94	1,236,311	+1.39(+2.70%)
Nov 01, 2023	52.23	52.23	50.95	51.55	1,234,996	-0.48(-0.92%)
Oct 31, 2023	51.47	52.73	50.92	52.03	1,291,812	+0.70(+1.36%)
Oct 30, 2023	50.13	51.58	50.13	51.33	1,490,180	+1.43(+2.87%)
Oct 27, 2023	50.99	51.27	49.71	49.90	1,235,545	-1.13(-2.21%)
Oct 26, 2023	49.99	51.34	49.61	51.03	1,751,802	+1.19(+2.39%)
Oct 25, 2023	48.01	49.87	47.73	49.84	1,889,412	+1.59(+3.30%)
Oct 24, 2023	48.70	49.80	47.99	48.25	1,719,963	-0.20(-0.41%)
Oct 23, 2023	50.67	50.83	48.23	48.45	2,529,347	-2.75(-5.37%)
Oct 20, 2023	51.10	52.19	51.01	51.20	1,355,635	-0.10(-0.19%)
Oct 19, 2023	52.89	53.56	51.04	51.30	1,750,701	-1.94(-3.64%)
Oct 18, 2023	54.32	54.50	53.22	53.24	1,213,788	-1.44(-2.63%)
Oct 17, 2023	53.17	55.24	53.01	54.68	1,662,835	+1.09(+2.03%)
Oct 16, 2023	51.38	53.82	51.14	53.59	2,041,412	+2.84(+5.60%)
Oct 13, 2023	49.90	50.78	49.28	50.75	1,403,502	+0.78(+1.56%)
Oct 12, 2023	51.10	51.49	49.46	49.97	1,594,468	-1.29(-2.52%)
Oct 11, 2023	52.27	52.59	50.92	51.26	1,489,054	-0.83(-1.59%)
Oct 10, 2023	51.74	52.84	51.56	52.09	2,137,551	+0.73(+1.42%)
Oct 09, 2023	51.56	51.87	50.14	51.36	2,010,794	-0.63(-1.21%)
Oct 06, 2023	52.22	53.41	51.78	51.99	1,781,061	-0.97(-1.83%)
Oct 05, 2023	51.81	53.61	51.03	52.96	2,122,382	+0.58(+1.11%)
Oct 04, 2023	53.53	53.89	51.95	52.38	1,778,044	-1.02(-1.91%)
Oct 03, 2023	53.58	54.46	52.92	53.40	2,390,761	-0.54(-1.00%)
Oct 02, 2023	56.11	56.15	53.88	53.94	1,731,779	-1.99(-3.56%)
Sep 29, 2023	55.94	57.25	55.56	55.93	1,912,115	+0.86(+1.56%)
Sep 28, 2023	53.87	55.23	53.26	55.07	2,090,105	+0.25(+0.46%)
Sep 27, 2023	55.06	55.87	54.50	54.82	1,714,766	-0.13(-0.24%)
Sep 26, 2023	56.47	56.47	54.94	54.95	2,108,555	-1.97(-3.46%)
Sep 25, 2023	57.34	57.20	56.70	56.92	1,622,326	-0.68(-1.18%)
Sep 22, 2023	58.64	58.89	57.17	57.60	1,566,236	-0.64(-1.10%)
Sep 21, 2023	59.71	59.85	58.04	58.24	1,752,937	-1.88(-3.13%)
Sep 20, 2023	60.11	61.36	59.54	60.12	1,897,403	+0.46(+0.77%)
Sep 19, 2023	58.01	60.04	57.97	59.66	1,900,307	+1.50(+2.58%)
Sep 18, 2023	59.48	59.48	57.52	58.16	2,042,925	-1.66(-2.77%)
Sep 15, 2023	61.01	61.10	58.86	59.82	4,467,278	+0.20(+0.34%)
Sep 14, 2023	58.47	59.66	58.20	59.62	2,429,766	+1.69(+2.92%)
Sep 13, 2023	57.46	58.31	56.40	57.93	3,406,396	+0.47(+0.82%)
Sep 12, 2023	60.59	61.48	57.46	57.46	5,581,883	-5.08(-8.12%)
Sep 11, 2023	64.78	65.01	62.44	62.54	1,871,536	-2.07(-3.20%)
Sep 08, 2023	63.07	65.04	62.82	64.61	1,755,735	+1.22(+1.92%)
Sep 07, 2023	66.45	66.62	63.26	63.39	2,933,268	-3.61(-5.39%)
Sep 06, 2023	67.19	68.00	66.51	67.00	2,026,721	-0.56(-0.83%)
Sep 05, 2023	67.18	69.31	66.77	67.56	1,873,445	-0.09(-0.13%)

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.