Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	50.10	50.10	49.45	49.77	21,424	-0.27(-0.54%)
Nov 29, 2023	50.15	50.50	49.90	50.04	23,122	+0.12(+0.24%)
Nov 28, 2023	49.85	50.20	49.76	49.92	12,107	-0.17(-0.34%)
Nov 27, 2023	49.18	50.21	49.18	50.09	110,731	+0.82(+1.66%)
Nov 24, 2023	49.22	49.30	49.16	49.27	5,845	-0.25(-0.50%)
Nov 23, 2023	49.60	49.70	49.50	49.52	4,677	+0.13(+0.26%)
Nov 22, 2023	49.45	49.90	49.35	49.39	5,373	+0.11(+0.22%)
Nov 21, 2023	49.19	49.32	48.79	49.28	9,132	-0.17(-0.34%)
Nov 20, 2023	48.90	49.59	48.90	49.45	8,607	+0.45(+0.92%)
Nov 17, 2023	48.70	49.05	48.70	49.00	7,136	+0.03(+0.06%)
Nov 16, 2023	48.48	48.97	48.47	48.97	18,794	+0.32(+0.66%)
Nov 15, 2023	47.80	48.67	47.80	48.65	45,372	+0.83(+1.74%)
Nov 14, 2023	47.45	48.00	47.45	47.82	16,253	+0.73(+1.55%)
Nov 13, 2023	46.48	47.15	46.22	47.09	16,670	+0.47(+1.01%)
Nov 10, 2023	45.82	46.62	45.77	46.62	10,715	+0.78(+1.70%)
Nov 09, 2023	46.25	46.52	45.78	45.84	8,415	-0.36(-0.78%)
Nov 08, 2023	45.75	46.23	45.51	46.20	12,090	+0.29(+0.63%)
Nov 07, 2023	45.25	46.10	45.25	45.91	10,794	+0.61(+1.35%)
Nov 06, 2023	45.47	45.50	45.00	45.30	4,725	-0.20(-0.44%)
Nov 03, 2023	44.85	45.55	44.84	45.50	33,425	+0.72(+1.61%)
Nov 02, 2023	44.06	44.90	44.06	44.78	10,869	+2.59(+6.14%)
Nov 01, 2023	41.66	42.19	41.66	42.19	3,904	+0.51(+1.22%)
Oct 31, 2023	41.30	41.75	41.30	41.68	37,667	+0.47(+1.14%)
Oct 30, 2023	40.71	41.34	40.71	41.21	10,134	+0.85(+2.11%)
Oct 27, 2023	40.95	41.00	40.33	40.36	10,417	-0.34(-0.84%)
Oct 26, 2023	41.62	41.66	40.46	40.70	41,106	-1.01(-2.42%)
Oct 25, 2023	42.55	42.55	41.71	41.71	8,889	-1.25(-2.91%)
Oct 24, 2023	42.61	43.16	42.61	42.96	15,802	+0.48(+1.13%)
Oct 23, 2023	42.30	42.69	41.95	42.48	9,496	-0.02(-0.05%)
Oct 20, 2023	42.81	42.94	42.50	42.50	8,264	-0.49(-1.14%)
Oct 19, 2023	43.22	43.22	42.81	42.99	4,860	-0.15(-0.35%)
Oct 18, 2023	43.25	43.59	43.06	43.14	4,956	-0.39(-0.90%)
Oct 17, 2023	42.95	43.60	42.95	43.53	4,157	+0.17(+0.39%)
Oct 16, 2023	42.93	43.41	42.76	43.36	6,401	+0.56(+1.31%)
Oct 13, 2023	43.73	43.74	42.67	42.80	13,929	-0.81(-1.86%)
Oct 12, 2023	44.10	44.13	43.50	43.61	5,704	-0.39(-0.89%)
Oct 11, 2023	43.97	44.31	43.95	44.00	18,529	+0.19(+0.43%)
Oct 10, 2023	43.86	44.24	43.76	43.81	6,053	-0.17(-0.39%)
Oct 06, 2023				43.98	0	+0.68(+1.57%)
Oct 05, 2023	43.09	43.32	43.09	43.30	2,035	+0.10(+0.23%)
Oct 04, 2023	42.63	43.27	42.63	43.20	7,116	+0.64(+1.50%)
Oct 03, 2023	42.80	42.80	42.49	42.56	10,915	-0.82(-1.89%)
Oct 02, 2023	43.46	43.76	43.36	43.38	7,652	-0.17(-0.39%)
Sep 29, 2023	43.34	43.66	43.34	43.55	9,323	+0.50(+1.16%)
Sep 28, 2023	42.24	43.05	42.01	43.05	11,210	+0.66(+1.56%)
Sep 27, 2023	42.38	42.60	42.20	42.39	10,854	+0.02(+0.05%)
Sep 26, 2023	42.61	42.78	42.00	42.37	10,779	-0.50(-1.17%)
Sep 25, 2023	42.62	42.87	42.78	42.87	10,445	+0.08(+0.19%)
Sep 22, 2023	43.16	43.16	42.72	42.79	4,476	-0.05(-0.12%)
Sep 21, 2023	43.92	43.96	42.83	42.84	14,621	-1.43(-3.23%)
Sep 20, 2023	44.77	44.83	44.27	44.27	6,297	-0.45(-1.01%)
Sep 19, 2023	45.24	45.24	44.50	44.72	10,237	-0.91(-1.99%)
Sep 18, 2023	46.27	46.27	45.63	45.63	3,572	-0.81(-1.74%)
Sep 15, 2023	46.66	46.85	46.15	46.44	12,089	-0.32(-0.68%)
Sep 14, 2023	46.28	46.84	46.26	46.76	3,941	+0.61(+1.32%)
Sep 13, 2023	46.13	46.22	45.89	46.15	5,512	-0.15(-0.32%)
Sep 12, 2023	46.43	46.68	46.24	46.30	7,240	-0.49(-1.05%)
Sep 11, 2023	46.32	46.87	46.17	46.79	8,031	+0.77(+1.67%)
Sep 08, 2023	47.00	47.00	46.02	46.02	12,159	-0.71(-1.52%)
Sep 07, 2023	46.27	46.86	46.18	46.73	8,056	-0.40(-0.85%)
Sep 06, 2023	47.18	47.35	46.99	47.13	6,852	-0.29(-0.61%)
Sep 05, 2023	47.54	47.54	47.28	47.42	14,172	-0.30(-0.63%)

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.