Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	51.00	51.82	50.28	50.61	67,237	-0.89(-1.73%)
Nov 29, 2023	49.59	51.75	49.59	51.50	68,989	+2.30(+4.67%)
Nov 28, 2023	48.86	49.42	48.49	49.20	38,943	+0.26(+0.53%)
Nov 27, 2023	50.01	50.03	48.91	48.94	20,749	-1.34(-2.67%)
Nov 24, 2023	49.27	50.40	49.27	50.28	17,776	+0.29(+0.58%)
Nov 23, 2023	50.50	50.76	49.88	49.99	8,737	-0.48(-0.95%)
Nov 22, 2023	50.81	51.08	50.21	50.47	55,638	-0.41(-0.81%)
Nov 21, 2023	50.52	51.12	50.52	50.88	22,273	-0.28(-0.55%)
Nov 20, 2023	50.51	51.16	50.51	51.16	30,833	+0.40(+0.79%)
Nov 17, 2023	50.64	51.00	50.50	50.76	11,351	+0.21(+0.42%)
Nov 16, 2023	50.50	50.79	50.24	50.55	40,566	+0.10(+0.20%)
Nov 15, 2023	49.78	50.67	49.50	50.45	24,725	+1.00(+2.02%)
Nov 14, 2023	49.99	50.00	49.14	49.45	24,738	+0.56(+1.15%)
Nov 13, 2023	50.81	50.86	48.76	48.89	30,979	-1.49(-2.96%)
Nov 10, 2023	51.36	52.10	49.60	50.38	41,849	-0.87(-1.70%)
Nov 09, 2023	52.31	54.54	51.09	51.25	48,625	+0.20(+0.39%)
Nov 08, 2023	50.53	54.34	50.53	51.05	77,719	+2.42(+4.98%)
Nov 07, 2023	50.39	50.46	48.58	48.63	48,429	-1.85(-3.66%)
Nov 06, 2023	51.54	51.56	50.27	50.48	32,869	-1.06(-2.06%)
Nov 03, 2023	50.45	51.65	50.41	51.54	32,241	+1.54(+3.08%)
Nov 02, 2023	49.10	50.33	49.05	50.00	41,813	+0.52(+1.05%)
Nov 01, 2023	48.04	49.51	47.90	49.48	45,032	+0.81(+1.66%)
Oct 31, 2023	48.01	49.07	47.07	48.67	36,036	+1.20(+2.53%)
Oct 30, 2023	48.00	48.85	47.46	47.47	39,937	-0.53(-1.10%)
Oct 27, 2023	48.00	48.49	47.39	48.00	33,808	-0.72(-1.48%)
Oct 26, 2023	49.78	49.78	48.22	48.72	35,174	-0.08(-0.16%)
Oct 25, 2023	48.88	50.45	48.75	48.80	38,526	-0.43(-0.87%)
Oct 24, 2023	50.16	50.20	48.90	49.23	20,927	-0.25(-0.51%)
Oct 23, 2023	48.90	50.19	48.88	49.48	65,910	+0.61(+1.25%)
Oct 20, 2023	50.49	50.49	48.47	48.87	138,666	-1.64(-3.25%)
Oct 19, 2023	50.19	50.90	49.99	50.51	24,338	+0.21(+0.42%)
Oct 18, 2023	50.66	50.72	49.80	50.30	92,087	-0.29(-0.57%)
Oct 17, 2023	50.80	50.93	49.65	50.59	66,576	-0.19(-0.37%)
Oct 16, 2023	51.74	52.53	50.55	50.78	27,869	-1.55(-2.96%)
Oct 13, 2023	52.63	53.54	52.06	52.33	19,486	-0.92(-1.73%)
Oct 12, 2023	54.01	54.01	52.64	53.25	31,787	-0.76(-1.41%)
Oct 11, 2023	53.45	54.04	52.88	54.01	16,337	+0.69(+1.29%)
Oct 10, 2023	53.50	54.32	52.92	53.32	17,938	-0.25(-0.47%)
Oct 06, 2023				53.57	0	+0.94(+1.79%)
Oct 05, 2023	52.47	53.06	51.49	52.63	21,160	+0.58(+1.11%)
Oct 04, 2023	52.34	52.54	51.50	52.05	17,350	+0.39(+0.75%)
Oct 03, 2023	51.17	51.91	51.14	51.66	17,770	-0.05(-0.10%)
Oct 02, 2023	52.05	53.27	51.30	51.71	28,224	-1.53(-2.87%)
Sep 29, 2023	53.37	54.23	53.21	53.24	24,581	-0.12(-0.22%)
Sep 28, 2023	52.99	53.84	52.37	53.36	31,770	+0.93(+1.77%)
Sep 27, 2023	52.86	53.29	52.33	52.43	38,644	-0.63(-1.19%)
Sep 26, 2023	53.96	54.25	52.50	53.06	38,827	-1.29(-2.37%)
Sep 25, 2023	54.28	54.74	54.35	54.35	24,395	-0.63(-1.15%)
Sep 22, 2023	55.04	55.05	54.08	54.98	46,904	-0.06(-0.11%)
Sep 21, 2023	55.68	56.30	54.72	55.04	25,484	-0.96(-1.71%)
Sep 20, 2023	56.33	56.81	55.48	56.00	28,387	-0.74(-1.30%)
Sep 19, 2023	55.74	56.74	55.74	56.74	70,530	+0.51(+0.91%)
Sep 18, 2023	56.00	56.28	55.24	56.23	23,275	+0.44(+0.79%)
Sep 15, 2023	56.46	57.32	55.59	55.79	43,920	-0.88(-1.55%)
Sep 14, 2023	56.41	56.85	56.41	56.67	25,301	+0.02(+0.04%)
Sep 13, 2023	57.44	57.85	55.99	56.65	36,975	-1.15(-1.99%)
Sep 12, 2023	57.59	58.01	57.53	57.80	23,927	+0.18(+0.31%)
Sep 11, 2023	57.52	58.54	57.38	57.62	27,601	+0.03(+0.05%)
Sep 08, 2023	59.72	60.00	57.11	57.59	42,725	-2.20(-3.68%)
Sep 07, 2023	60.63	61.00	59.74	59.79	37,320	-1.04(-1.71%)
Sep 06, 2023	60.08	60.92	59.85	60.83	59,039	+0.49(+0.81%)
Sep 05, 2023	59.97	61.12	59.11	60.34	147,373	+0.34(+0.57%)

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.