Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.63	45.61	43.91	45.55	329,203	+1.05(+2.36%)
Nov 29, 2023	45.32	46.11	44.47	44.50	219,638	-0.41(-0.91%)
Nov 28, 2023	45.90	46.20	44.87	44.91	256,465	-1.18(-2.56%)
Nov 27, 2023	47.85	48.00	45.95	46.09	282,307	-1.92(-4.00%)
Nov 24, 2023	48.64	48.78	47.93	48.01	95,642	-0.60(-1.23%)
Nov 22, 2023	48.77	49.00	48.42	48.61	140,010	+0.26(+0.54%)
Nov 21, 2023	48.93	48.93	48.20	48.35	245,070	-0.78(-1.59%)
Nov 20, 2023	47.98	49.15	47.71	49.13	237,173	+1.05(+2.18%)
Nov 17, 2023	47.81	48.98	47.81	48.08	269,578	+0.84(+1.78%)
Nov 16, 2023	47.96	48.29	47.21	47.24	191,094	-1.18(-2.44%)
Nov 15, 2023	48.09	48.85	48.00	48.42	333,261	+0.42(+0.88%)
Nov 14, 2023	47.91	49.01	47.91	48.00	370,325	+1.19(+2.54%)
Nov 13, 2023	44.69	46.94	44.65	46.81	365,299	+2.06(+4.60%)
Nov 10, 2023	44.23	44.76	43.77	44.75	313,731	+0.64(+1.45%)
Nov 09, 2023	45.29	45.34	43.66	44.11	303,666	-0.73(-1.63%)
Nov 08, 2023	48.40	48.63	44.77	44.84	354,238	-2.61(-5.50%)
Nov 07, 2023	47.56	48.73	47.24	47.45	269,199	-0.50(-1.04%)
Nov 06, 2023	48.16	48.41	47.74	47.95	341,299	-0.50(-1.03%)
Nov 03, 2023	47.51	48.94	47.34	48.45	398,337	+1.57(+3.35%)
Nov 02, 2023	46.37	47.15	45.13	46.88	236,600	+1.01(+2.20%)
Nov 01, 2023	45.03	45.92	44.47	45.87	255,498	+0.95(+2.11%)
Oct 31, 2023	44.59	45.15	44.03	44.92	252,766	+0.23(+0.51%)
Oct 30, 2023	44.41	45.21	44.35	44.69	288,709	+0.70(+1.59%)
Oct 27, 2023	43.48	44.00	42.99	43.99	208,802	+0.25(+0.57%)
Oct 26, 2023	43.36	44.19	43.02	43.74	180,727	+0.54(+1.25%)
Oct 25, 2023	42.93	43.53	42.93	43.20	173,778	+0.07(+0.16%)
Oct 24, 2023	44.36	44.95	43.09	43.13	244,765	-1.11(-2.51%)
Oct 23, 2023	43.81	44.73	43.55	44.24	251,022	+0.45(+1.03%)
Oct 20, 2023	44.32	44.43	43.70	43.79	283,505	-0.50(-1.13%)
Oct 19, 2023	44.50	44.84	43.87	44.29	224,120	-0.30(-0.67%)
Oct 18, 2023	44.93	45.19	44.47	44.59	205,559	-0.68(-1.50%)
Oct 17, 2023	44.35	45.81	44.35	45.27	317,858	+0.79(+1.78%)
Oct 16, 2023	43.94	44.93	44.00	44.48	214,803	+1.03(+2.37%)
Oct 13, 2023	44.13	44.22	43.37	43.45	237,210	-0.54(-1.23%)
Oct 12, 2023	45.77	45.77	43.80	43.99	243,377	-1.76(-3.85%)
Oct 11, 2023	45.47	46.55	45.27	45.75	285,562	+0.30(+0.66%)
Oct 10, 2023	46.16	46.66	44.86	45.45	284,158	-0.57(-1.24%)
Oct 09, 2023	46.07	46.99	45.97	46.02	266,073	-0.48(-1.03%)
Oct 06, 2023	45.68	46.83	45.31	46.50	158,681	+0.67(+1.46%)
Oct 05, 2023	46.74	46.84	45.60	45.83	281,851	-1.01(-2.16%)
Oct 04, 2023	46.47	46.94	46.04	46.84	262,309	+0.49(+1.06%)
Oct 03, 2023	46.69	47.33	46.01	46.35	276,745	-0.79(-1.68%)
Oct 02, 2023	46.19	47.14	46.13	47.14	346,207	+0.99(+2.15%)
Sep 29, 2023	46.47	46.86	46.09	46.15	196,216	-0.23(-0.50%)
Sep 28, 2023	45.14	46.54	45.13	46.38	303,440	+1.22(+2.70%)
Sep 27, 2023	45.71	46.33	45.11	45.16	231,816	-0.39(-0.86%)
Sep 26, 2023	45.90	46.35	45.46	45.55	220,933	-0.63(-1.36%)
Sep 25, 2023	45.39	46.45	45.92	46.18	228,394	+0.70(+1.54%)
Sep 22, 2023	45.26	45.90	44.96	45.48	227,439	+0.26(+0.57%)
Sep 21, 2023	45.86	46.33	45.22	45.22	316,218	-0.87(-1.89%)
Sep 20, 2023	47.12	47.40	46.02	46.09	301,309	-0.72(-1.54%)
Sep 19, 2023	47.00	47.31	46.67	46.81	266,097	-0.08(-0.17%)
Sep 18, 2023	47.32	47.57	46.67	46.89	388,267	-0.24(-0.51%)
Sep 15, 2023	48.47	48.47	46.98	47.13	1,456,869	-1.34(-2.76%)
Sep 14, 2023	47.48	48.56	47.48	48.47	288,120	+1.49(+3.17%)
Sep 13, 2023	47.64	47.86	46.72	46.98	247,158	-0.34(-0.72%)
Sep 12, 2023	47.78	47.97	47.17	47.32	335,965	-0.46(-0.96%)
Sep 11, 2023	48.33	48.87	47.70	47.78	283,766	-0.17(-0.35%)
Sep 08, 2023	47.50	48.09	47.37	47.95	296,648	+0.45(+0.95%)
Sep 07, 2023	47.44	47.88	47.27	47.50	285,023	-0.04(-0.08%)
Sep 06, 2023	48.63	48.63	47.21	47.54	263,874	-1.08(-2.22%)
Sep 05, 2023	49.61	49.61	48.31	48.62	377,612	-1.03(-2.07%)

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.