Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	54.68	54.81	54.56	54.73	35,583	-0.14(-0.25%)
Nov 29, 2023	54.96	55.03	54.81	54.87	2,140	-0.11(-0.20%)
Nov 28, 2023	55.06	55.06	54.91	54.98	1,756	+0.53(+0.96%)
Nov 27, 2023	54.51	54.51	54.41	54.46	2,056	-0.12(-0.21%)
Nov 24, 2023	54.63	54.66	54.57	54.57	1,082	-0.05(-0.09%)
Nov 22, 2023	54.53	54.63	54.53	54.62	1,380	-0.12(-0.21%)
Nov 21, 2023	54.79	54.79	54.69	54.74	1,294	-0.23(-0.42%)
Nov 20, 2023	54.71	54.97	54.71	54.97	791	+0.43(+0.79%)
Nov 17, 2023	54.37	54.54	54.29	54.54	14,654	+0.33(+0.60%)
Nov 16, 2023	54.07	54.29	54.07	54.21	1,050	-0.33(-0.60%)
Nov 15, 2023	54.47	54.80	54.42	54.54	7,438	+0.30(+0.56%)
Nov 14, 2023	53.90	54.29	53.78	54.24	1,335	+1.10(+2.07%)
Nov 13, 2023	53.04	53.28	53.04	53.13	1,752	+0.14(+0.26%)
Nov 10, 2023	52.71	53.00	52.71	53.00	1,032	+0.26(+0.50%)
Nov 09, 2023	52.89	53.05	52.69	52.73	1,195	-0.45(-0.85%)
Nov 08, 2023	53.17	53.27	53.09	53.19	811	-0.18(-0.35%)
Nov 07, 2023	53.23	53.37	53.23	53.37	408	-0.07(-0.13%)
Nov 06, 2023	53.50	53.64	53.44	53.44	1,931	+0.23(+0.44%)
Nov 03, 2023	52.88	53.32	52.88	53.21	1,099	+0.81(+1.54%)
Nov 02, 2023	52.29	52.40	52.16	52.40	1,319	+0.73(+1.41%)
Nov 01, 2023	51.40	51.68	51.40	51.68	674	+0.43(+0.83%)
Oct 31, 2023	51.14	51.33	51.01	51.25	1,924	-0.11(-0.22%)
Oct 30, 2023	51.67	51.67	51.32	51.36	2,577	+0.46(+0.90%)
Oct 27, 2023	51.20	51.20	50.77	50.90	2,066	-0.04(-0.08%)
Oct 26, 2023	50.95	50.95	50.77	50.94	1,832	-0.18(-0.35%)
Oct 25, 2023	51.08	51.26	51.08	51.12	2,648	-0.47(-0.91%)
Oct 24, 2023	51.39	51.59	51.39	51.59	922	+0.46(+0.90%)
Oct 23, 2023	51.03	51.25	50.93	51.13	1,107	-0.14(-0.28%)
Oct 20, 2023	51.40	51.40	51.27	51.27	1,092	-0.54(-1.04%)
Oct 19, 2023	51.85	51.89	51.81	51.81	1,052	-0.19(-0.36%)
Oct 18, 2023	52.09	52.09	52.00	52.00	630	-0.76(-1.44%)
Oct 17, 2023	52.53	52.76	52.53	52.76	2,832	-0.11(-0.22%)
Oct 16, 2023	52.67	52.87	52.59	52.87	2,641	+0.43(+0.83%)
Oct 13, 2023	52.55	52.60	52.33	52.44	3,457	-0.21(-0.41%)
Oct 12, 2023	52.69	52.75	52.65	52.65	888	-0.36(-0.67%)
Oct 11, 2023	53.20	53.20	52.98	53.01	960	+0.06(+0.11%)
Oct 10, 2023	52.54	52.95	52.54	52.95	990	+0.57(+1.10%)
Oct 09, 2023	52.05	52.37	51.92	52.37	1,757	-0.19(-0.35%)
Oct 06, 2023	52.19	52.56	52.19	52.56	184	+0.58(+1.11%)
Oct 05, 2023	51.87	51.98	51.83	51.98	834	+0.17(+0.34%)
Oct 04, 2023	51.74	51.81	51.65	51.81	1,052	-0.07(-0.14%)
Oct 03, 2023	51.87	51.89	51.68	51.88	1,226	-0.42(-0.81%)
Oct 02, 2023	52.60	52.60	52.29	52.30	2,894	-0.24(-0.46%)
Sep 29, 2023	53.07	53.07	52.54	52.54	958	-0.03(-0.05%)
Sep 28, 2023	52.25	52.57	52.25	52.57	696	+0.05(+0.10%)
Sep 27, 2023	52.49	52.54	52.33	52.52	6,447	+0.11(+0.20%)
Sep 26, 2023	52.41	52.41	52.41	52.41	66	-0.66(-1.24%)
Sep 25, 2023	52.90	53.10	53.07	53.07	900	-0.33(-0.61%)
Sep 22, 2023	53.56	53.59	53.21	53.39	7,673	+0.60(+1.14%)
Sep 21, 2023	53.01	53.01	52.74	52.79	3,065	-0.60(-1.13%)
Sep 20, 2023	53.90	53.90	53.39	53.39	4,064	-0.20(-0.37%)
Sep 19, 2023	53.56	53.59	53.56	53.59	286	-0.28(-0.52%)
Sep 18, 2023	53.95	53.95	53.74	53.87	1,427	-0.26(-0.47%)
Sep 15, 2023	54.16	54.26	54.04	54.13	1,903	+0.01(+0.02%)
Sep 14, 2023	54.08	54.12	54.08	54.12	237	+0.34(+0.63%)
Sep 13, 2023	53.69	53.81	53.69	53.78	759	+0.05(+0.08%)
Sep 12, 2023	53.85	53.85	53.64	53.73	1,502	-0.12(-0.22%)
Sep 11, 2023	53.70	53.85	53.57	53.85	2,389	+0.60(+1.13%)
Sep 08, 2023	53.34	53.34	53.25	53.25	377	-0.03(-0.06%)
Sep 07, 2023	53.44	53.44	53.21	53.28	2,578	-0.46(-0.85%)
Sep 06, 2023	53.72	53.74	53.72	53.74	1,278	-0.13(-0.23%)
Sep 05, 2023	54.06	54.07	53.86	53.86	1,988	-0.26(-0.48%)

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.