Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.82	44.12	43.30	43.71	651,217	+0.25(+0.58%)
Nov 29, 2023	45.00	45.18	43.12	43.46	970,546	-1.16(-2.60%)
Nov 28, 2023	45.09	45.20	44.31	44.62	527,251	-0.47(-1.04%)
Nov 27, 2023	45.00	45.66	44.89	45.09	535,913	-0.22(-0.49%)
Nov 24, 2023	45.41	45.74	45.17	45.31	229,360	-0.43(-0.94%)
Nov 22, 2023	46.14	47.00	44.55	45.74	856,668	-0.17(-0.37%)
Nov 21, 2023	46.13	46.27	45.31	45.91	1,144,018	-0.43(-0.93%)
Nov 20, 2023	45.47	46.35	45.47	46.34	866,093	+1.08(+2.39%)
Nov 17, 2023	44.51	45.34	44.35	45.26	584,589	+0.61(+1.37%)
Nov 16, 2023	44.42	45.13	44.25	44.65	510,363	-0.40(-0.89%)
Nov 15, 2023	45.21	46.15	45.03	45.05	785,261	-0.14(-0.31%)
Nov 14, 2023	44.50	45.45	44.50	45.19	712,136	+1.60(+3.67%)
Nov 13, 2023	43.68	43.99	43.48	43.59	498,580	-0.40(-0.91%)
Nov 10, 2023	43.59	44.38	43.40	43.99	401,460	+0.45(+1.03%)
Nov 09, 2023	44.26	44.45	42.81	43.54	625,363	-0.83(-1.87%)
Nov 08, 2023	44.27	44.72	44.15	44.37	385,006	+0.06(+0.14%)
Nov 07, 2023	45.12	45.59	44.30	44.31	716,789	-0.78(-1.73%)
Nov 06, 2023	44.71	45.22	43.86	45.09	674,764	+0.36(+0.80%)
Nov 03, 2023	45.10	46.77	44.05	44.73	1,130,446	+1.94(+4.53%)
Nov 02, 2023	42.21	42.90	41.98	42.79	940,880	+1.01(+2.42%)
Nov 01, 2023	42.07	42.36	41.26	41.78	703,346	-0.41(-0.97%)
Oct 31, 2023	41.55	42.31	41.43	42.19	575,218	+0.66(+1.59%)
Oct 30, 2023	41.49	42.12	41.20	41.53	609,021	+0.48(+1.17%)
Oct 27, 2023	40.49	41.50	40.49	41.05	1,226,709	+1.18(+2.96%)
Oct 26, 2023	41.62	41.84	39.71	39.87	775,689	-1.94(-4.64%)
Oct 25, 2023	42.27	42.60	41.80	41.81	398,243	-1.10(-2.56%)
Oct 24, 2023	42.43	43.20	42.25	42.91	374,761	+0.93(+2.22%)
Oct 23, 2023	41.98	42.88	41.61	41.98	533,814	-0.21(-0.50%)
Oct 20, 2023	43.07	43.08	42.18	42.19	546,952	-0.86(-2.00%)
Oct 19, 2023	43.00	43.63	42.71	43.05	493,799	+0.08(+0.19%)
Oct 18, 2023	43.75	43.75	42.94	42.97	518,423	-1.06(-2.41%)
Oct 17, 2023	43.08	44.42	42.90	44.03	590,506	+0.64(+1.47%)
Oct 16, 2023	42.37	43.50	42.37	43.39	540,117	+1.40(+3.33%)
Oct 13, 2023	42.90	42.94	41.83	41.99	362,762	-0.76(-1.78%)
Oct 12, 2023	43.13	43.13	42.29	42.75	271,012	-0.38(-0.88%)
Oct 11, 2023	43.06	43.45	42.67	43.13	379,223	+0.30(+0.70%)
Oct 10, 2023	42.70	43.08	42.70	42.83	371,289	+0.18(+0.42%)
Oct 09, 2023	42.29	42.93	42.21	42.65	409,681	+0.35(+0.83%)
Oct 06, 2023	41.41	42.58	41.32	42.30	496,146	+0.66(+1.59%)
Oct 05, 2023	41.95	42.10	41.59	41.64	432,159	-0.35(-0.83%)
Oct 04, 2023	41.75	42.26	41.60	41.99	447,850	+0.29(+0.70%)
Oct 03, 2023	41.92	42.26	41.42	41.70	435,260	-0.34(-0.81%)
Oct 02, 2023	41.63	42.13	41.51	42.04	528,078	+0.45(+1.08%)
Sep 29, 2023	41.85	42.22	41.44	41.59	474,645	+0.07(+0.17%)
Sep 28, 2023	41.66	42.60	40.98	41.52	1,144,498	-0.43(-1.03%)
Sep 27, 2023	41.97	42.58	41.77	41.95	363,018	+0.32(+0.77%)
Sep 26, 2023	41.80	42.19	41.51	41.63	333,447	-0.48(-1.14%)
Sep 25, 2023	41.39	42.28	41.90	42.11	402,492	+0.62(+1.49%)
Sep 22, 2023	42.05	42.29	41.47	41.49	499,212	-0.31(-0.74%)
Sep 21, 2023	42.00	42.47	41.71	41.80	356,587	-0.49(-1.16%)
Sep 20, 2023	43.23	43.48	42.29	42.29	255,618	-0.69(-1.61%)
Sep 19, 2023	42.35	43.17	42.26	42.98	358,957	+0.48(+1.13%)
Sep 18, 2023	42.83	43.05	42.47	42.50	427,103	-0.28(-0.65%)
Sep 15, 2023	43.39	43.39	42.18	42.78	1,563,468	-0.79(-1.81%)
Sep 14, 2023	44.29	44.48	43.42	43.57	470,876	-0.50(-1.13%)
Sep 13, 2023	43.93	44.19	43.69	44.07	476,757	-0.01(-0.02%)
Sep 12, 2023	43.66	44.50	43.53	44.08	406,971	+0.10(+0.23%)
Sep 11, 2023	43.85	44.37	43.72	43.98	553,895	+0.31(+0.71%)
Sep 08, 2023	44.28	45.96	43.37	43.67	924,378	-0.35(-0.80%)
Sep 07, 2023	43.91	44.25	43.43	44.02	361,916	+0.03(+0.07%)
Sep 06, 2023	44.46	44.49	43.59	43.99	602,550	-0.66(-1.48%)
Sep 05, 2023	43.46	45.28	43.30	44.65	870,268	+0.76(+1.73%)

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.