Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	52.22	52.24	52.00	52.16	1,009,983	+0.07(+0.13%)
Nov 29, 2023	52.14	52.24	51.94	52.09	704,119	-0.04(-0.08%)
Nov 28, 2023	51.84	52.28	51.78	52.13	499,845	+0.00(+0.00%)
Nov 27, 2023	51.97	52.19	51.97	52.13	1,299,362	-0.02(-0.04%)
Nov 24, 2023	52.02	52.17	52.01	52.15	246,218	+0.12(+0.23%)
Nov 22, 2023	52.00	52.07	51.77	52.03	384,352	+0.34(+0.66%)
Nov 21, 2023	51.96	52.07	51.62	51.69	1,067,819	-0.29(-0.56%)
Nov 20, 2023	51.69	52.01	51.69	51.98	1,757,186	+0.02(+0.04%)
Nov 17, 2023	51.74	51.98	51.70	51.96	976,508	+0.77(+1.50%)
Nov 16, 2023	51.03	51.22	50.98	51.19	683,145	+0.24(+0.47%)
Nov 15, 2023	51.13	51.26	50.87	50.95	1,298,750	-0.42(-0.82%)
Nov 14, 2023	50.89	51.41	50.87	51.37	1,992,564	+0.99(+1.97%)
Nov 13, 2023	50.10	50.47	50.05	50.38	2,598,485	-0.03(-0.06%)
Nov 10, 2023	50.10	50.41	49.91	50.41	846,206	+0.45(+0.90%)
Nov 09, 2023	50.45	50.50	49.93	49.96	653,217	+0.22(+0.44%)
Nov 08, 2023	49.90	50.01	49.62	49.74	767,480	-0.82(-1.62%)
Nov 07, 2023	50.37	50.65	50.29	50.56	1,382,907	-0.48(-0.94%)
Nov 06, 2023	51.20	51.25	50.94	51.04	774,790	-0.67(-1.30%)
Nov 03, 2023	51.40	51.92	51.40	51.71	1,745,348	+0.86(+1.69%)
Nov 02, 2023	50.51	50.88	50.38	50.85	1,760,646	+0.82(+1.64%)
Nov 01, 2023	49.54	50.05	49.53	50.03	1,629,847	+0.84(+1.71%)
Oct 31, 2023	48.95	49.24	48.83	49.19	1,965,171	+0.64(+1.32%)
Oct 30, 2023	48.44	48.56	48.16	48.55	2,902,594	+0.34(+0.71%)
Oct 27, 2023	48.50	48.56	48.10	48.21	606,831	+0.43(+0.90%)
Oct 26, 2023	48.04	48.16	47.70	47.78	1,079,346	-0.68(-1.40%)
Oct 25, 2023	48.77	48.80	48.41	48.46	826,396	-0.17(-0.35%)
Oct 24, 2023	48.44	48.66	48.41	48.63	774,134	+0.28(+0.58%)
Oct 23, 2023	48.20	48.65	48.03	48.35	678,309	-0.11(-0.23%)
Oct 20, 2023	48.76	48.83	48.45	48.46	1,606,262	-0.32(-0.66%)
Oct 19, 2023	49.08	49.35	48.70	48.78	1,356,240	-0.34(-0.69%)
Oct 18, 2023	49.57	49.65	49.03	49.12	1,001,933	-0.78(-1.56%)
Oct 17, 2023	49.52	50.09	49.52	49.90	1,282,525	+0.09(+0.18%)
Oct 16, 2023	49.53	49.83	49.47	49.81	786,452	+0.13(+0.26%)
Oct 13, 2023	49.94	50.01	49.54	49.68	2,019,082	-0.58(-1.15%)
Oct 12, 2023	50.58	50.62	50.08	50.26	1,007,434	+0.10(+0.20%)
Oct 11, 2023	50.25	50.33	49.94	50.16	1,271,429	-0.08(-0.16%)
Oct 10, 2023	50.09	50.43	50.06	50.24	820,660	+0.61(+1.23%)
Oct 09, 2023	49.17	49.72	49.17	49.63	2,447,170	+0.15(+0.30%)
Oct 06, 2023	49.14	49.55	48.83	49.48	1,894,460	+0.14(+0.28%)
Oct 05, 2023	49.23	49.49	49.02	49.34	906,629	+0.95(+1.96%)
Oct 04, 2023	48.25	48.42	48.07	48.39	1,140,750	-0.52(-1.06%)
Oct 03, 2023	49.02	49.50	48.68	48.91	2,991,204	-0.90(-1.81%)
Oct 02, 2023	49.95	50.05	49.66	49.81	778,970	-0.43(-0.86%)
Sep 29, 2023	50.73	50.73	50.12	50.24	3,889,669	-0.72(-1.41%)
Sep 28, 2023	50.58	51.06	50.51	50.96	1,234,330	+0.07(+0.14%)
Sep 27, 2023	51.21	51.27	50.69	50.89	2,013,458	+0.16(+0.32%)
Sep 26, 2023	50.98	51.11	50.69	50.73	444,405	-0.78(-1.51%)
Sep 25, 2023	51.34	51.53	51.42	51.51	404,561	-0.06(-0.12%)
Sep 22, 2023	51.72	51.88	51.55	51.57	582,522	+0.15(+0.29%)
Sep 21, 2023	51.58	51.78	51.41	51.42	1,690,431	-0.84(-1.61%)
Sep 20, 2023	52.63	52.84	52.23	52.26	976,791	-0.69(-1.30%)
Sep 19, 2023	52.99	53.10	52.85	52.95	697,016	+0.24(+0.46%)
Sep 18, 2023	52.56	52.71	52.41	52.71	311,192	+0.14(+0.27%)
Sep 15, 2023	52.72	52.86	52.53	52.57	446,495	-0.26(-0.49%)
Sep 14, 2023	52.68	52.92	52.62	52.83	808,072	+0.87(+1.67%)
Sep 13, 2023	51.90	52.07	51.86	51.96	790,022	-0.05(-0.10%)
Sep 12, 2023	51.90	52.10	51.90	52.01	857,546	+0.01(+0.02%)
Sep 11, 2023	51.77	52.05	51.77	52.00	411,906	+0.58(+1.13%)
Sep 08, 2023	51.48	51.58	51.35	51.42	2,038,269	-0.53(-1.02%)
Sep 07, 2023	51.93	51.99	51.79	51.95	1,494,483	+0.01(+0.02%)
Sep 06, 2023	52.10	52.19	51.79	51.94	2,536,221	+0.16(+0.31%)
Sep 05, 2023	51.96	51.96	51.74	51.78	1,363,146	+0.02(+0.04%)

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.