Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	57.15	58.26	57.08	57.98	1,268,364	+0.82(+1.44%)
Nov 29, 2023	57.48	57.82	57.07	57.16	907,772	-0.04(-0.07%)
Nov 28, 2023	56.60	57.73	56.34	57.20	1,037,572	+0.53(+0.93%)
Nov 27, 2023	56.38	57.06	55.98	56.68	765,400	+0.29(+0.52%)
Nov 24, 2023	55.98	56.59	55.82	56.38	275,329	+0.34(+0.61%)
Nov 22, 2023	56.02	56.38	55.60	56.04	776,851	+0.46(+0.82%)
Nov 21, 2023	55.84	55.99	55.30	55.58	1,045,680	-0.49(-0.87%)
Nov 20, 2023	56.32	56.45	55.92	56.07	845,998	-0.36(-0.64%)
Nov 17, 2023	57.16	57.24	56.27	56.43	1,177,532	-0.36(-0.64%)
Nov 16, 2023	57.00	57.33	56.78	56.79	685,153	-0.07(-0.12%)
Nov 15, 2023	56.50	57.11	56.50	56.86	618,391	+0.26(+0.47%)
Nov 14, 2023	56.25	57.64	56.25	56.60	728,816	+1.77(+3.22%)
Nov 13, 2023	54.95	55.33	54.57	54.83	490,840	-0.41(-0.74%)
Nov 10, 2023	55.86	55.86	55.06	55.24	732,774	-0.22(-0.40%)
Nov 09, 2023	56.65	56.78	55.16	55.47	645,386	-1.20(-2.12%)
Nov 08, 2023	56.37	56.89	56.37	56.67	527,787	+0.14(+0.24%)
Nov 07, 2023	57.20	57.37	56.37	56.53	658,665	-0.61(-1.08%)
Nov 06, 2023	57.21	57.27	56.74	57.14	785,737	-0.37(-0.64%)
Nov 03, 2023	57.75	58.43	57.47	57.51	949,253	+0.80(+1.41%)
Nov 02, 2023	56.54	57.51	56.52	56.72	1,095,999	+0.92(+1.64%)
Nov 01, 2023	54.47	55.87	54.24	55.80	1,038,397	+1.25(+2.29%)
Oct 31, 2023	53.81	55.02	53.33	54.55	1,633,242	+1.09(+2.04%)
Oct 30, 2023	53.01	53.49	51.38	53.46	1,634,081	+0.73(+1.38%)
Oct 27, 2023	52.98	53.01	52.31	52.73	820,880	-0.22(-0.42%)
Oct 26, 2023	52.63	53.31	52.63	52.95	854,677	+0.38(+0.72%)
Oct 25, 2023	52.77	53.05	52.32	52.57	1,690,242	-0.35(-0.66%)
Oct 24, 2023	52.64	53.07	52.42	52.92	875,071	+0.50(+0.94%)
Oct 23, 2023	52.82	53.17	52.42	52.43	648,643	-0.78(-1.46%)
Oct 20, 2023	53.48	53.96	53.18	53.21	695,810	-0.14(-0.25%)
Oct 19, 2023	53.54	54.11	53.18	53.34	714,742	-0.52(-0.97%)
Oct 18, 2023	54.78	54.84	53.82	53.87	569,886	-1.18(-2.15%)
Oct 17, 2023	53.86	55.24	53.78	55.05	1,122,005	+0.83(+1.52%)
Oct 16, 2023	53.59	54.41	53.01	54.22	929,878	+0.93(+1.75%)
Oct 13, 2023	52.57	53.36	52.29	53.29	795,320	+0.96(+1.84%)
Oct 12, 2023	53.28	53.35	52.21	52.33	1,049,779	-1.07(-2.00%)
Oct 11, 2023	53.50	53.92	53.06	53.40	887,670	+0.25(+0.47%)
Oct 10, 2023	53.28	53.75	52.49	53.15	1,526,024	-0.37(-0.69%)
Oct 09, 2023	52.89	54.03	52.89	53.52	773,300	+0.47(+0.88%)
Oct 06, 2023	53.24	53.69	52.87	53.05	851,207	-0.67(-1.25%)
Oct 05, 2023	52.90	53.80	52.64	53.72	1,096,253	+0.73(+1.37%)
Oct 04, 2023	52.68	53.06	52.02	52.99	719,981	+0.35(+0.66%)
Oct 03, 2023	52.18	52.69	51.88	52.64	1,144,227	+0.36(+0.69%)
Oct 02, 2023	53.49	53.49	51.93	52.28	1,098,916	-1.34(-2.50%)
Sep 29, 2023	54.22	54.43	53.40	53.62	932,323	+0.04(+0.07%)
Sep 28, 2023	53.61	54.02	53.41	53.58	643,392	+0.18(+0.33%)
Sep 27, 2023	54.42	54.86	53.17	53.41	1,016,832	+0.08(+0.14%)
Sep 26, 2023	54.58	54.70	53.25	53.33	1,200,408	-1.59(-2.90%)
Sep 25, 2023	55.17	55.05	54.67	54.92	1,033,990	-0.11(-0.19%)
Sep 22, 2023	55.25	55.62	54.95	55.03	824,470	-0.19(-0.35%)
Sep 21, 2023	57.11	57.12	55.10	55.22	880,153	-1.53(-2.69%)
Sep 20, 2023	57.09	57.62	56.68	56.75	532,197	-0.02(-0.03%)
Sep 19, 2023	56.90	57.39	56.77	56.77	533,959	-0.23(-0.41%)
Sep 18, 2023	57.49	57.54	56.89	57.00	570,352	-0.47(-0.82%)
Sep 15, 2023	58.02	58.33	57.20	57.48	1,586,003	-0.59(-1.02%)
Sep 14, 2023	58.03	58.38	57.97	58.06	1,010,303	+0.36(+0.62%)
Sep 13, 2023	58.18	58.22	57.53	57.71	609,144	-0.39(-0.67%)
Sep 12, 2023	58.09	58.30	57.82	58.09	407,538	-0.15(-0.27%)
Sep 11, 2023	58.36	58.63	58.02	58.25	496,479	-0.09(-0.15%)
Sep 08, 2023	58.78	58.99	58.29	58.34	1,750,234	-0.23(-0.40%)
Sep 07, 2023	58.33	58.95	58.25	58.57	661,032	+0.28(+0.48%)
Sep 06, 2023	58.37	58.49	57.90	58.29	394,594	+0.13(+0.22%)
Sep 05, 2023	59.13	59.14	58.07	58.16	674,396	-1.18(-1.99%)

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.