Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.48	44.92	44.29	44.72	79,749	+0.49(+1.10%)
Nov 29, 2023	44.70	44.96	44.09	44.24	123,931	+0.03(+0.07%)
Nov 28, 2023	45.30	45.30	44.21	44.21	63,263	-1.11(-2.45%)
Nov 27, 2023	45.51	45.54	45.20	45.32	153,359	-0.41(-0.89%)
Nov 24, 2023	45.38	45.85	45.38	45.73	25,157	+0.27(+0.59%)
Nov 22, 2023	45.91	46.24	45.43	45.46	66,777	-0.24(-0.52%)
Nov 21, 2023	46.00	46.62	45.64	45.70	90,634	-0.31(-0.67%)
Nov 20, 2023	46.25	46.25	45.46	46.00	136,973	-0.19(-0.41%)
Nov 17, 2023	46.13	46.22	45.72	46.19	140,174	+0.59(+1.28%)
Nov 16, 2023	46.09	46.18	45.39	45.61	118,991	-0.55(-1.18%)
Nov 15, 2023	46.12	46.95	45.95	46.15	161,619	-0.23(-0.49%)
Nov 14, 2023	45.12	46.67	44.99	46.38	131,169	+2.42(+5.50%)
Nov 13, 2023	44.08	44.10	43.67	43.96	86,123	-0.32(-0.72%)
Nov 10, 2023	43.73	44.46	43.34	44.28	94,351	+0.89(+2.06%)
Nov 09, 2023	43.98	44.22	43.20	43.39	85,791	-0.43(-0.97%)
Nov 08, 2023	44.32	44.53	43.77	43.81	110,208	-0.49(-1.10%)
Nov 07, 2023	44.09	44.46	43.80	44.30	90,605	-0.06(-0.13%)
Nov 06, 2023	44.03	44.47	43.85	44.36	104,651	+0.11(+0.25%)
Nov 03, 2023	43.87	44.57	43.53	44.25	89,102	+1.04(+2.41%)
Nov 02, 2023	43.79	45.11	42.67	43.21	106,666	-0.21(-0.48%)
Nov 01, 2023	42.38	43.45	42.13	43.42	127,558	+0.85(+2.00%)
Oct 31, 2023	41.48	42.61	41.05	42.56	427,208	+1.35(+3.27%)
Oct 30, 2023	41.37	41.47	41.05	41.21	691,110	+0.19(+0.46%)
Oct 27, 2023	41.41	41.58	40.67	41.03	524,263	-0.46(-1.10%)
Oct 26, 2023	41.49	41.91	41.37	41.48	151,159	+0.13(+0.31%)
Oct 25, 2023	41.34	41.59	41.13	41.35	229,066	-0.29(-0.69%)
Oct 24, 2023	42.12	42.13	41.26	41.64	126,486	-0.01(-0.02%)
Oct 23, 2023	41.48	41.85	41.36	41.65	180,037	+0.08(+0.19%)
Oct 20, 2023	42.02	42.18	41.43	41.57	214,260	-0.38(-0.92%)
Oct 19, 2023	42.58	42.77	41.90	41.96	177,702	-0.87(-2.03%)
Oct 18, 2023	44.03	44.12	42.78	42.82	103,721	-1.64(-3.68%)
Oct 17, 2023	44.33	44.87	44.12	44.46	155,559	+0.04(+0.09%)
Oct 16, 2023	44.46	44.87	43.91	44.42	204,751	+0.27(+0.60%)
Oct 13, 2023	44.92	44.92	43.82	44.15	96,255	-0.75(-1.67%)
Oct 12, 2023	46.00	46.02	44.30	44.90	341,761	-1.15(-2.50%)
Oct 11, 2023	45.58	46.27	45.52	46.06	169,860	+0.54(+1.19%)
Oct 10, 2023	45.40	46.28	45.40	45.51	134,201	+0.21(+0.46%)
Oct 09, 2023	45.08	45.73	44.98	45.31	128,786	+0.05(+0.11%)
Oct 06, 2023	45.39	46.66	44.96	45.26	320,296	+0.73(+1.64%)
Oct 05, 2023	45.04	45.87	44.21	44.53	187,863	-0.36(-0.81%)
Oct 04, 2023	44.67	45.38	44.62	44.89	219,225	+0.13(+0.29%)
Oct 03, 2023	45.31	45.42	44.62	44.77	133,611	-0.73(-1.60%)
Oct 02, 2023	46.28	46.36	45.31	45.50	152,621	-0.93(-2.00%)
Sep 29, 2023	47.85	47.88	46.24	46.42	129,868	-1.26(-2.65%)
Sep 28, 2023	46.25	48.07	46.25	47.68	257,465	+1.31(+2.83%)
Sep 27, 2023	45.91	46.50	45.90	46.37	75,016	+0.66(+1.45%)
Sep 26, 2023	46.22	46.59	45.50	45.71	126,121	-0.67(-1.45%)
Sep 25, 2023	46.53	46.64	46.23	46.38	146,388	-0.49(-1.05%)
Sep 22, 2023	47.38	47.78	46.83	46.88	128,810	-0.56(-1.18%)
Sep 21, 2023	47.61	48.21	46.33	47.44	152,291	-0.29(-0.60%)
Sep 20, 2023	48.81	48.86	47.67	47.72	174,113	-0.95(-1.94%)
Sep 19, 2023	48.95	50.92	48.15	48.67	285,983	+0.05(+0.10%)
Sep 18, 2023	47.81	48.78	47.65	48.62	235,590	+0.97(+2.03%)
Sep 15, 2023	47.94	48.33	47.18	47.65	865,352	-0.06(-0.12%)
Sep 14, 2023	47.39	47.97	46.99	47.71	119,200	+0.57(+1.21%)
Sep 13, 2023	47.95	48.56	46.75	47.14	116,315	-0.68(-1.42%)
Sep 12, 2023	48.11	48.64	47.79	47.82	93,555	-0.23(-0.47%)
Sep 11, 2023	48.51	48.68	47.96	48.05	106,901	-0.31(-0.63%)
Sep 08, 2023	47.97	48.68	47.97	48.35	103,461	+0.30(+0.62%)
Sep 07, 2023	48.06	48.34	47.62	48.06	147,829	+0.02(+0.04%)
Sep 06, 2023	48.83	49.27	47.69	48.04	69,392	-0.68(-1.40%)
Sep 05, 2023	50.09	50.09	47.57	48.72	100,793	-1.74(-3.44%)

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.