Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	58.71	58.98	58.05	58.91	1,995,015	+0.27(+0.46%)
Nov 29, 2023	58.10	59.19	58.00	58.64	2,701,252	+1.14(+1.98%)
Nov 28, 2023	57.10	57.85	57.06	57.50	2,774,703	+0.39(+0.68%)
Nov 27, 2023	55.70	57.45	55.51	57.11	1,770,600	+1.10(+1.96%)
Nov 24, 2023	54.95	56.05	54.95	56.01	582,740	+0.90(+1.63%)
Nov 22, 2023	55.00	55.45	54.80	55.11	1,207,924	+0.56(+1.03%)
Nov 21, 2023	54.50	54.57	54.10	54.55	1,169,898	+0.07(+0.13%)
Nov 20, 2023	52.50	54.63	52.48	54.48	2,045,535	+1.94(+3.69%)
Nov 17, 2023	52.27	52.55	52.10	52.54	1,911,929	+0.93(+1.80%)
Nov 16, 2023	52.04	52.38	51.33	51.61	1,698,199	-0.94(-1.79%)
Nov 15, 2023	51.50	53.28	51.43	52.55	2,811,176	+1.66(+3.26%)
Nov 14, 2023	50.31	51.18	50.16	50.89	1,864,879	+1.46(+2.95%)
Nov 13, 2023	49.80	50.00	49.08	49.43	1,533,775	-0.60(-1.20%)
Nov 10, 2023	49.64	50.04	49.06	50.03	1,369,504	+0.39(+0.79%)
Nov 09, 2023	50.35	50.98	49.49	49.64	1,684,026	-0.37(-0.74%)
Nov 08, 2023	50.22	50.95	49.94	50.01	1,219,877	-0.18(-0.36%)
Nov 07, 2023	49.10	50.45	49.10	50.19	1,979,997	+1.03(+2.10%)
Nov 06, 2023	47.98	49.24	47.98	49.16	1,777,429	+1.46(+3.06%)
Nov 03, 2023	47.88	48.34	47.33	47.70	2,253,080	+0.55(+1.17%)
Nov 02, 2023	46.60	47.34	46.08	47.15	2,288,655	+0.65(+1.40%)
Nov 01, 2023	48.12	48.41	46.06	46.50	2,349,288	-1.72(-3.57%)
Oct 31, 2023	48.09	48.28	47.59	48.22	2,003,262	+0.13(+0.27%)
Oct 30, 2023	46.67	48.63	46.59	48.09	3,394,945	+1.99(+4.32%)
Oct 27, 2023	46.24	49.80	45.58	46.10	6,774,063	-0.68(-1.45%)
Oct 26, 2023	47.76	48.11	46.67	46.78	3,165,515	-1.18(-2.46%)
Oct 25, 2023	48.38	49.35	47.93	47.96	2,012,171	-0.66(-1.36%)
Oct 24, 2023	48.72	49.08	48.33	48.62	2,131,444	+0.60(+1.25%)
Oct 23, 2023	48.25	48.30	47.35	48.02	2,437,189	-0.41(-0.85%)
Oct 20, 2023	48.73	48.99	48.13	48.43	1,792,922	-0.35(-0.72%)
Oct 19, 2023	49.15	49.82	48.76	48.78	1,544,218	-0.41(-0.83%)
Oct 18, 2023	50.22	50.38	48.76	49.19	2,293,481	-1.29(-2.56%)
Oct 17, 2023	49.35	50.99	49.05	50.48	2,413,098	+1.08(+2.19%)
Oct 16, 2023	48.55	49.73	48.55	49.40	1,729,345	+1.31(+2.72%)
Oct 13, 2023	48.26	48.58	47.75	48.09	1,469,176	-0.37(-0.76%)
Oct 12, 2023	48.78	48.95	47.66	48.46	1,603,130	-0.02(-0.04%)
Oct 11, 2023	48.70	49.03	47.93	48.48	1,064,594	-0.19(-0.39%)
Oct 10, 2023	48.29	49.36	47.65	48.67	1,247,224	+0.77(+1.61%)
Oct 09, 2023	48.18	48.18	47.05	47.90	1,284,357	-0.66(-1.36%)
Oct 06, 2023	47.73	48.76	47.28	48.56	1,181,450	+0.59(+1.23%)
Oct 05, 2023	48.69	48.85	47.88	47.97	1,104,675	-0.85(-1.74%)
Oct 04, 2023	48.38	48.84	47.77	48.82	1,271,603	+0.42(+0.87%)
Oct 03, 2023	48.65	48.99	47.90	48.40	1,303,319	-0.53(-1.08%)
Oct 02, 2023	48.73	49.31	48.52	48.93	1,573,553	-0.02(-0.04%)
Sep 29, 2023	49.95	50.62	48.91	48.95	2,332,854	+1.09(+2.28%)
Sep 28, 2023	47.14	48.07	47.14	47.86	1,597,364	+0.79(+1.68%)
Sep 27, 2023	47.24	47.48	46.68	47.07	1,275,184	-0.09(-0.19%)
Sep 26, 2023	47.85	48.06	46.90	47.16	1,396,941	-0.89(-1.85%)
Sep 25, 2023	47.09	48.60	47.92	48.05	1,778,348	+0.40(+0.84%)
Sep 22, 2023	48.19	48.37	47.33	47.65	1,443,063	-0.15(-0.31%)
Sep 21, 2023	47.30	48.55	47.25	47.80	2,419,528	+0.22(+0.46%)
Sep 20, 2023	47.98	48.27	47.43	47.58	1,452,611	-0.26(-0.54%)
Sep 19, 2023	46.91	48.17	46.91	47.84	1,823,424	+0.83(+1.77%)
Sep 18, 2023	48.48	48.62	46.59	47.01	1,842,022	-0.37(-0.78%)
Sep 15, 2023	47.25	47.47	46.86	47.38	2,922,261	-0.06(-0.13%)
Sep 14, 2023	47.37	47.75	46.96	47.44	2,003,097	+0.30(+0.64%)
Sep 13, 2023	48.75	48.94	46.00	47.14	4,413,165	-1.97(-4.01%)
Sep 12, 2023	48.94	49.73	48.82	49.11	1,345,741	+0.08(+0.16%)
Sep 11, 2023	49.35	49.58	48.71	49.03	1,763,336	-0.01(-0.02%)
Sep 08, 2023	49.31	49.45	48.59	49.04	1,169,899	-0.23(-0.47%)
Sep 07, 2023	48.52	49.40	48.12	49.27	1,905,705	+0.38(+0.78%)
Sep 06, 2023	50.32	50.38	48.50	48.89	2,419,754	-1.54(-3.05%)
Sep 05, 2023	51.27	51.63	50.06	50.43	2,074,534	-1.13(-2.19%)

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.