Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.24	44.89	44.13	44.85	1,583,169	+0.14(+0.32%)
Nov 29, 2023	45.00	45.04	44.51	44.70	1,133,233	-0.36(-0.81%)
Nov 28, 2023	45.07	45.46	45.02	45.07	1,192,566	-0.64(-1.41%)
Nov 27, 2023	45.66	45.74	45.33	45.71	1,553,563	+0.45(+1.00%)
Nov 24, 2023	45.15	45.37	45.13	45.26	667,621	+0.69(+1.55%)
Nov 22, 2023	44.51	44.60	44.23	44.57	1,500,980	-0.09(-0.19%)
Nov 21, 2023	44.65	44.95	44.63	44.66	933,140	+0.05(+0.11%)
Nov 20, 2023	44.70	45.02	44.60	44.61	1,100,534	-0.50(-1.11%)
Nov 17, 2023	44.85	45.11	44.61	45.11	1,339,031	+0.64(+1.45%)
Nov 16, 2023	44.22	44.47	44.04	44.47	1,860,497	+0.89(+2.05%)
Nov 15, 2023	43.50	44.31	43.29	43.57	2,473,788	-0.30(-0.68%)
Nov 14, 2023	43.80	44.20	43.78	43.87	1,736,278	+0.20(+0.46%)
Nov 13, 2023	43.52	43.80	43.30	43.67	2,386,513	-0.38(-0.87%)
Nov 10, 2023	44.21	44.26	43.48	44.05	2,736,598	+0.43(+0.99%)
Nov 09, 2023	44.33	44.35	43.61	43.62	3,410,057	-0.30(-0.68%)
Nov 08, 2023	43.98	44.36	43.76	43.92	1,824,839	+0.52(+1.19%)
Nov 07, 2023	43.26	43.56	43.17	43.40	1,421,506	+0.00(+0.00%)
Nov 06, 2023	43.82	43.94	43.32	43.40	2,398,356	-0.54(-1.22%)
Nov 03, 2023	43.69	44.27	43.39	43.94	2,480,322	-0.68(-1.53%)
Nov 02, 2023	45.02	45.18	44.30	44.62	4,037,416	+0.17(+0.39%)
Nov 01, 2023	43.71	44.52	43.68	44.45	3,006,325	+1.04(+2.39%)
Oct 31, 2023	43.67	43.72	43.21	43.41	4,872,405	+0.37(+0.87%)
Oct 30, 2023	42.59	43.17	42.26	43.04	5,011,545	+1.66(+4.01%)
Oct 27, 2023	43.00	43.01	40.91	41.38	16,180,662	-9.79(-19.13%)
Oct 26, 2023	50.99	51.56	50.51	51.16	3,567,665	+0.23(+0.45%)
Oct 25, 2023	50.98	51.31	50.50	50.93	1,315,211	+0.73(+1.45%)
Oct 24, 2023	50.09	50.33	49.95	50.20	954,087	+0.25(+0.50%)
Oct 23, 2023	50.05	50.25	49.85	49.95	1,189,347	+0.02(+0.04%)
Oct 20, 2023	50.14	50.35	49.93	49.93	1,087,471	-0.24(-0.49%)
Oct 19, 2023	50.37	50.44	49.68	50.18	3,941,320	-0.29(-0.58%)
Oct 18, 2023	51.57	51.68	50.36	50.47	3,574,803	-1.13(-2.19%)
Oct 17, 2023	52.20	52.29	51.52	51.60	1,759,236	-0.82(-1.56%)
Oct 16, 2023	52.33	52.60	52.28	52.42	549,683	+0.11(+0.20%)
Oct 13, 2023	52.36	52.62	51.91	52.31	1,296,396	-0.25(-0.47%)
Oct 12, 2023	52.62	52.75	52.30	52.56	1,159,067	+0.00(+0.00%)
Oct 11, 2023	52.63	52.73	52.30	52.56	1,857,797	+0.33(+0.62%)
Oct 10, 2023	51.97	52.46	51.86	52.24	2,697,452	+0.38(+0.74%)
Oct 09, 2023	51.78	52.35	51.67	51.85	2,854,670	+0.14(+0.28%)
Oct 06, 2023	51.63	51.89	51.12	51.71	1,915,365	-0.14(-0.28%)
Oct 05, 2023	51.59	51.98	51.57	51.85	1,181,095	+0.21(+0.41%)
Oct 04, 2023	51.70	51.75	51.11	51.64	1,940,334	+0.24(+0.47%)
Oct 03, 2023	51.09	51.42	50.84	51.40	2,993,256	+0.00(+0.00%)
Oct 02, 2023	51.88	51.91	51.01	51.40	1,927,456	-0.06(-0.11%)
Sep 29, 2023	51.76	51.78	51.26	51.46	4,121,778	+0.60(+1.19%)
Sep 28, 2023	50.94	51.08	50.51	50.85	1,937,117	+0.00(+0.00%)
Sep 27, 2023	51.73	51.83	50.50	50.85	2,251,680	-1.13(-2.18%)
Sep 26, 2023	51.97	52.31	51.91	51.99	777,854	-0.15(-0.29%)
Sep 25, 2023	51.96	52.15	51.97	52.14	675,039	+0.32(+0.61%)
Sep 22, 2023	51.92	52.23	51.82	51.82	988,619	-0.25(-0.48%)
Sep 21, 2023	52.52	52.77	52.05	52.07	1,541,941	-0.88(-1.67%)
Sep 20, 2023	53.15	53.45	52.86	52.96	2,604,124	+0.32(+0.60%)
Sep 19, 2023	52.03	52.64	51.94	52.64	1,380,701	+0.76(+1.46%)
Sep 18, 2023	52.25	52.29	51.66	51.88	1,184,569	-0.44(-0.84%)
Sep 15, 2023	52.76	52.85	52.27	52.32	1,583,188	-0.01(-0.02%)
Sep 14, 2023	52.16	52.54	52.08	52.33	1,060,881	+0.26(+0.50%)
Sep 13, 2023	52.09	52.41	51.99	52.07	1,329,636	-0.38(-0.73%)
Sep 12, 2023	52.56	52.61	52.13	52.46	1,780,774	+0.20(+0.39%)
Sep 11, 2023	52.15	52.58	52.04	52.25	1,122,082	+0.84(+1.64%)
Sep 08, 2023	51.43	51.67	51.18	51.41	744,870	+0.54(+1.06%)
Sep 07, 2023	50.98	51.24	50.87	50.87	801,674	+0.34(+0.66%)
Sep 06, 2023	50.59	50.68	50.33	50.54	1,087,509	-0.25(-0.49%)
Sep 05, 2023	51.19	51.36	50.74	50.79	1,655,098	-0.18(-0.36%)

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.