Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.53	44.57	41.66	42.87	73,395	-1.20(-2.73%)
Nov 29, 2023	43.74	44.53	43.73	44.08	18,620	+0.83(+1.91%)
Nov 28, 2023	43.27	45.54	42.69	43.25	13,260	+0.35(+0.81%)
Nov 27, 2023	44.29	44.57	42.58	42.90	40,546	-1.51(-3.41%)
Nov 24, 2023	44.26	44.67	43.74	44.41	6,241	+0.25(+0.56%)
Nov 22, 2023	44.38	44.50	43.92	44.17	9,784	+0.33(+0.75%)
Nov 21, 2023	44.56	44.81	43.62	43.84	16,785	-1.18(-2.63%)
Nov 20, 2023	45.03	45.63	44.43	45.02	19,870	+0.19(+0.42%)
Nov 17, 2023	44.77	45.25	44.41	44.83	23,220	+0.57(+1.28%)
Nov 16, 2023	44.38	44.38	44.01	44.27	7,513	-0.36(-0.80%)
Nov 15, 2023	45.02	45.40	44.23	44.62	14,034	-0.53(-1.17%)
Nov 14, 2023	43.00	45.15	42.86	45.15	21,243	+3.40(+8.15%)
Nov 13, 2023	41.11	41.88	40.09	41.75	11,860	+0.01(+0.02%)
Nov 10, 2023	41.54	41.91	41.51	41.74	11,078	+0.37(+0.89%)
Nov 09, 2023	43.21	43.21	40.88	41.37	14,251	-0.81(-1.92%)
Nov 08, 2023	42.80	43.17	41.55	42.18	21,650	-0.76(-1.78%)
Nov 07, 2023	43.62	43.62	42.93	42.95	19,813	-0.56(-1.30%)
Nov 06, 2023	43.61	44.10	43.18	43.51	12,568	-0.26(-0.59%)
Nov 03, 2023	43.15	44.05	42.18	43.77	17,187	+1.15(+2.69%)
Nov 02, 2023	40.71	42.71	40.59	42.62	21,706	+2.17(+5.36%)
Nov 01, 2023	39.82	40.57	39.70	40.45	19,618	+0.41(+1.01%)
Oct 31, 2023	39.78	40.49	39.78	40.05	51,611	+0.00(+0.00%)
Oct 30, 2023	40.08	40.63	39.70	40.05	67,538	+0.36(+0.90%)
Oct 27, 2023	39.76	40.36	39.08	39.69	42,076	-0.11(-0.27%)
Oct 26, 2023	39.60	39.97	38.26	39.80	56,768	+0.57(+1.45%)
Oct 25, 2023	39.45	39.75	38.98	39.23	48,990	-0.02(-0.06%)
Oct 24, 2023	39.20	39.81	38.74	39.25	28,306	+0.14(+0.35%)
Oct 23, 2023	38.81	39.61	38.81	39.12	33,187	+0.21(+0.53%)
Oct 20, 2023	39.70	39.93	38.11	38.91	56,541	-0.49(-1.26%)
Oct 19, 2023	39.75	40.13	38.70	39.40	21,061	-0.28(-0.70%)
Oct 18, 2023	40.96	40.96	39.51	39.68	12,546	-1.24(-3.02%)
Oct 17, 2023	40.12	41.75	40.12	40.92	18,476	+0.38(+0.93%)
Oct 16, 2023	40.35	40.67	40.16	40.54	11,151	+0.48(+1.19%)
Oct 13, 2023	40.60	40.71	39.91	40.07	8,904	-0.32(-0.78%)
Oct 12, 2023	40.64	40.75	40.14	40.38	11,626	-0.33(-0.80%)
Oct 11, 2023	40.23	40.80	39.08	40.71	13,134	+0.44(+1.08%)
Oct 10, 2023	40.00	41.05	39.90	40.27	19,848	+0.64(+1.62%)
Oct 09, 2023	39.82	40.94	39.60	39.63	9,946	-0.50(-1.26%)
Oct 06, 2023	39.30	40.49	38.65	40.13	15,136	+0.47(+1.17%)
Oct 05, 2023	38.73	40.15	38.73	39.67	19,325	+0.62(+1.60%)
Oct 04, 2023	37.70	39.17	37.36	39.05	23,813	+1.17(+3.08%)
Oct 03, 2023	38.55	38.60	37.88	37.88	27,929	-0.80(-2.07%)
Oct 02, 2023	38.17	39.39	38.16	38.68	34,377	+0.38(+0.98%)
Sep 29, 2023	38.99	39.26	38.07	38.30	14,816	-0.97(-2.47%)
Sep 28, 2023	38.07	39.40	38.07	39.27	14,738	+1.09(+2.85%)
Sep 27, 2023	38.97	39.35	38.05	38.18	19,868	-0.03(-0.08%)
Sep 26, 2023	39.05	39.11	38.12	38.21	12,654	-0.98(-2.50%)
Sep 25, 2023	38.81	39.21	38.47	39.19	11,312	+0.65(+1.70%)
Sep 22, 2023	39.41	39.58	38.54	38.54	10,042	-0.96(-2.43%)
Sep 21, 2023	39.08	39.67	39.07	39.50	11,529	+0.42(+1.06%)
Sep 20, 2023	39.87	40.65	39.09	39.09	9,914	-0.79(-1.99%)
Sep 19, 2023	40.50	40.50	39.60	39.88	12,810	-0.26(-0.64%)
Sep 18, 2023	42.17	42.17	40.09	40.13	9,971	-1.57(-3.77%)
Sep 15, 2023	41.29	42.12	41.28	41.71	45,910	+0.36(+0.86%)
Sep 14, 2023	40.93	41.35	40.70	41.35	8,534	+0.72(+1.78%)
Sep 13, 2023	40.31	40.71	40.31	40.63	11,983	+0.11(+0.27%)
Sep 12, 2023	40.39	40.81	40.25	40.52	22,619	+0.44(+1.09%)
Sep 11, 2023	41.31	41.62	39.99	40.09	15,857	-1.06(-2.57%)
Sep 08, 2023	40.46	41.30	40.46	41.14	10,332	+0.14(+0.34%)
Sep 07, 2023	41.09	41.34	40.39	41.01	20,045	-0.14(-0.34%)
Sep 06, 2023	42.57	42.57	41.14	41.14	11,606	-1.27(-2.99%)
Sep 05, 2023	43.01	43.88	42.37	42.41	9,970	-0.44(-1.02%)

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.