Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	53.93	54.53	53.63	54.34	4,012,387	+0.95(+1.78%)
Nov 29, 2023	52.92	53.66	52.80	53.39	1,535,023	+0.69(+1.31%)
Nov 28, 2023	52.92	52.92	52.20	52.70	1,760,386	-0.17(-0.32%)
Nov 27, 2023	53.64	53.67	52.41	52.87	1,238,803	-0.87(-1.62%)
Nov 24, 2023	53.58	53.78	53.20	53.74	430,700	+0.34(+0.64%)
Nov 22, 2023	53.53	54.10	53.24	53.40	1,110,949	+0.17(+0.32%)
Nov 21, 2023	53.20	54.00	52.81	53.23	1,489,313	-1.48(-2.71%)
Nov 20, 2023	54.49	55.18	54.21	54.71	1,512,248	+0.44(+0.81%)
Nov 17, 2023	54.46	54.49	53.78	54.27	2,990,942	+0.28(+0.52%)
Nov 16, 2023	55.13	55.17	53.55	53.99	1,748,819	-0.99(-1.80%)
Nov 15, 2023	54.44	55.49	54.31	54.98	1,953,397	+0.41(+0.75%)
Nov 14, 2023	53.60	54.80	53.38	54.57	1,958,180	+1.45(+2.73%)
Nov 13, 2023	52.09	53.41	52.09	53.12	1,593,261	+0.68(+1.30%)
Nov 10, 2023	52.73	52.73	51.47	52.44	1,552,857	-0.08(-0.15%)
Nov 09, 2023	54.25	54.37	52.32	52.52	1,560,437	-1.54(-2.85%)
Nov 08, 2023	54.85	54.85	53.48	54.06	1,886,499	-0.66(-1.21%)
Nov 07, 2023	54.36	54.92	54.05	54.72	1,365,401	+0.15(+0.27%)
Nov 06, 2023	55.20	55.36	54.35	54.57	1,375,487	-0.28(-0.51%)
Nov 03, 2023	54.25	55.00	54.02	54.85	2,001,823	+0.88(+1.63%)
Nov 02, 2023	54.22	54.76	53.51	53.97	1,295,130	-0.40(-0.74%)
Nov 01, 2023	54.00	54.59	52.89	54.37	2,239,946	+0.44(+0.82%)
Oct 31, 2023	51.96	54.08	50.27	53.93	3,744,818	+1.77(+3.39%)
Oct 30, 2023	52.60	52.99	51.37	52.16	3,300,446	-0.38(-0.72%)
Oct 27, 2023	54.24	54.54	52.36	52.54	1,495,362	-1.73(-3.19%)
Oct 26, 2023	54.14	54.39	53.59	54.27	1,769,641	+0.02(+0.04%)
Oct 25, 2023	54.48	54.70	53.47	54.25	1,385,072	-0.70(-1.27%)
Oct 24, 2023	55.38	55.90	54.61	54.95	1,669,321	-0.15(-0.27%)
Oct 23, 2023	55.16	55.40	54.53	55.10	1,426,436	-0.03(-0.05%)
Oct 20, 2023	55.64	56.12	54.98	55.13	2,138,958	-0.51(-0.92%)
Oct 19, 2023	56.37	56.64	55.49	55.64	1,699,386	-1.18(-2.08%)
Oct 18, 2023	57.06	57.69	56.67	56.82	1,351,237	-0.37(-0.65%)
Oct 17, 2023	57.51	57.91	56.90	57.19	1,166,217	-0.44(-0.76%)
Oct 16, 2023	57.97	58.06	57.30	57.63	1,207,276	+0.02(+0.03%)
Oct 13, 2023	56.42	57.63	56.42	57.61	1,248,304	+1.04(+1.84%)
Oct 12, 2023	56.93	56.93	56.08	56.57	1,334,097	-0.40(-0.70%)
Oct 11, 2023	57.50	57.80	56.73	56.97	1,357,279	-0.27(-0.47%)
Oct 10, 2023	56.95	57.74	56.78	57.24	1,505,282	+0.56(+0.99%)
Oct 09, 2023	56.89	57.01	55.65	56.68	2,210,139	-0.65(-1.13%)
Oct 06, 2023	58.72	58.76	57.31	57.33	1,545,865	-1.48(-2.52%)
Oct 05, 2023	58.13	58.87	58.05	58.81	1,483,100	+0.65(+1.12%)
Oct 04, 2023	58.81	58.81	57.57	58.16	1,549,344	-0.40(-0.68%)
Oct 03, 2023	57.75	58.69	57.62	58.56	1,846,118	+0.50(+0.86%)
Oct 02, 2023	57.61	58.09	56.82	58.06	1,964,694	+0.29(+0.50%)
Sep 29, 2023	58.86	58.86	57.66	57.77	1,455,126	-0.84(-1.43%)
Sep 28, 2023	59.13	59.33	58.45	58.61	795,163	-0.50(-0.85%)
Sep 27, 2023	59.46	59.85	58.73	59.11	1,118,255	-0.17(-0.29%)
Sep 26, 2023	58.56	59.62	58.52	59.28	1,473,032	+0.53(+0.90%)
Sep 25, 2023	58.05	58.83	58.19	58.75	1,902,974	+0.65(+1.12%)
Sep 22, 2023	58.77	59.34	57.91	58.10	2,306,860	-0.71(-1.21%)
Sep 21, 2023	60.24	60.39	58.76	58.81	2,011,668	-1.56(-2.58%)
Sep 20, 2023	60.75	61.00	60.30	60.37	1,376,331	-0.23(-0.38%)
Sep 19, 2023	59.53	60.83	59.52	60.60	2,609,881	+1.09(+1.83%)
Sep 18, 2023	59.83	60.05	58.54	59.51	4,662,051	-3.04(-4.86%)
Sep 15, 2023	63.43	63.91	62.50	62.55	2,100,531	-0.93(-1.47%)
Sep 14, 2023	63.16	63.85	62.91	63.48	1,775,018	+0.38(+0.60%)
Sep 13, 2023	64.23	64.57	62.98	63.10	1,737,584	-1.13(-1.76%)
Sep 12, 2023	64.50	64.69	63.65	64.23	1,454,837	-0.18(-0.28%)
Sep 11, 2023	64.03	64.84	63.73	64.41	1,788,552	+0.43(+0.67%)
Sep 08, 2023	63.81	64.33	63.59	63.98	1,409,453	+0.53(+0.84%)
Sep 07, 2023	63.26	63.56	62.77	63.45	2,492,507	+0.26(+0.41%)
Sep 06, 2023	63.23	63.51	62.52	63.19	1,939,134	-0.09(-0.14%)
Sep 05, 2023	64.83	65.16	63.23	63.28	1,863,723	-1.41(-2.18%)

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.