Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	55.16	56.10	54.58	55.18	277,151	+0.96(+1.78%)
Nov 29, 2023	54.44	56.15	53.51	54.22	142,808	+0.02(+0.03%)
Nov 28, 2023	53.07	54.28	52.24	54.20	176,194	+0.83(+1.56%)
Nov 27, 2023	53.32	54.14	52.48	53.37	130,004	-0.41(-0.76%)
Nov 24, 2023	52.03	53.98	50.06	53.78	79,498	+1.78(+3.42%)
Nov 22, 2023	52.19	52.66	50.89	52.00	103,369	+0.25(+0.48%)
Nov 21, 2023	50.50	52.67	50.50	51.75	119,085	+0.64(+1.25%)
Nov 20, 2023	52.12	52.74	50.05	51.11	211,114	-0.83(-1.60%)
Nov 17, 2023	48.89	52.23	48.59	51.94	316,648	+3.58(+7.40%)
Nov 16, 2023	52.17	52.17	47.64	48.36	201,360	-4.05(-7.73%)
Nov 15, 2023	52.18	53.99	52.18	52.41	215,950	+0.80(+1.55%)
Nov 14, 2023	50.50	52.16	49.91	51.61	181,507	+2.02(+4.07%)
Nov 13, 2023	48.63	49.73	48.00	49.59	120,271	+1.02(+2.10%)
Nov 10, 2023	48.55	49.34	47.50	48.57	122,993	+0.16(+0.33%)
Nov 09, 2023	48.27	49.81	47.97	48.41	228,977	+0.66(+1.38%)
Nov 08, 2023	49.15	49.79	47.27	47.75	147,380	-1.40(-2.85%)
Nov 07, 2023	47.77	49.78	47.77	49.15	81,781	+1.66(+3.50%)
Nov 06, 2023	49.00	49.23	47.19	47.49	107,857	-1.19(-2.44%)
Nov 03, 2023	46.13	50.09	46.13	48.68	148,825	+2.78(+6.06%)
Nov 02, 2023	46.93	47.62	45.15	45.90	150,244	-0.09(-0.20%)
Nov 01, 2023	45.70	47.13	44.71	45.99	179,594	+0.18(+0.39%)
Oct 31, 2023	44.60	45.95	44.23	45.81	95,163	+0.60(+1.33%)
Oct 30, 2023	43.82	45.58	43.82	45.21	83,795	+1.76(+4.05%)
Oct 27, 2023	45.04	45.51	42.67	43.45	156,177	-1.57(-3.49%)
Oct 26, 2023	43.58	45.02	42.93	45.02	92,183	+1.77(+4.09%)
Oct 25, 2023	44.50	44.59	43.21	43.25	89,791	-1.51(-3.37%)
Oct 24, 2023	42.49	44.88	42.49	44.76	104,077	+2.59(+6.14%)
Oct 23, 2023	42.49	43.40	41.64	42.17	160,727	-0.89(-2.07%)
Oct 20, 2023	44.18	45.20	42.86	43.06	119,896	-0.86(-1.96%)
Oct 19, 2023	46.85	46.85	43.90	43.92	214,106	-3.02(-6.43%)
Oct 18, 2023	47.46	48.44	46.59	46.94	183,401	-0.68(-1.42%)
Oct 17, 2023	46.81	48.50	46.81	47.62	122,482	+0.66(+1.39%)
Oct 16, 2023	47.33	47.49	46.37	46.96	98,338	+0.08(+0.17%)
Oct 13, 2023	45.84	47.20	45.07	46.88	116,829	+0.98(+2.14%)
Oct 12, 2023	47.60	47.68	45.85	45.90	136,528	-1.95(-4.08%)
Oct 11, 2023	47.37	48.14	46.82	47.85	134,650	-0.24(-0.50%)
Oct 10, 2023	48.27	49.57	47.53	48.09	88,847	-0.57(-1.17%)
Oct 09, 2023	44.96	49.04	44.54	48.66	178,243	+3.09(+6.78%)
Oct 06, 2023	44.64	46.44	44.64	45.57	122,903	+0.38(+0.84%)
Oct 05, 2023	44.46	46.04	44.26	45.19	284,777	+0.64(+1.44%)
Oct 04, 2023	44.71	44.87	43.07	44.55	197,501	-0.13(-0.29%)
Oct 03, 2023	45.47	45.47	44.14	44.68	113,561	-0.97(-2.12%)
Oct 02, 2023	46.94	49.48	45.22	45.65	150,037	-1.33(-2.83%)
Sep 29, 2023	47.36	47.83	46.04	46.98	311,923	+0.01(+0.02%)
Sep 28, 2023	48.46	49.12	46.63	46.97	169,793	-1.49(-3.07%)
Sep 27, 2023	48.84	49.39	47.65	48.46	75,020	+0.03(+0.06%)
Sep 26, 2023	47.20	49.50	47.20	48.43	165,416	+0.79(+1.66%)
Sep 25, 2023	48.17	48.20	47.00	47.64	156,795	-1.27(-2.60%)
Sep 22, 2023	49.20	49.24	47.84	48.91	87,330	-0.09(-0.18%)
Sep 21, 2023	48.76	49.50	47.52	49.00	133,571	+0.02(+0.04%)
Sep 20, 2023	50.90	51.50	48.17	48.98	154,823	-1.87(-3.68%)
Sep 19, 2023	52.17	53.95	50.77	50.85	121,270	-1.59(-3.03%)
Sep 18, 2023	52.60	53.47	49.52	52.44	257,280	-0.56(-1.06%)
Sep 15, 2023	53.18	53.69	52.27	53.00	1,889,665	+0.17(+0.32%)
Sep 14, 2023	53.14	53.42	51.78	52.83	310,000	-0.29(-0.55%)
Sep 13, 2023	55.82	55.88	52.70	53.12	176,133	-1.91(-3.47%)
Sep 12, 2023	55.67	56.30	54.50	55.03	182,962	-0.90(-1.61%)
Sep 11, 2023	52.27	56.26	51.65	55.93	268,511	+4.52(+8.79%)
Sep 08, 2023	53.77	56.39	51.34	51.41	156,433	-2.25(-4.19%)
Sep 07, 2023	54.15	54.62	52.31	53.66	113,350	-0.79(-1.45%)
Sep 06, 2023	52.66	55.75	52.40	54.45	147,170	+1.80(+3.42%)
Sep 05, 2023	52.50	53.00	52.15	52.65	143,570	+0.15(+0.29%)

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.