Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	47.58	47.58	46.95	47.21	3,863,431	+0.43(+0.91%)
Nov 29, 2023	46.70	47.35	46.64	46.78	3,470,978	+1.27(+2.80%)
Nov 28, 2023	45.57	45.79	45.17	45.51	2,170,916	+0.34(+0.75%)
Nov 27, 2023	45.30	45.52	45.08	45.17	1,549,703	-0.24(-0.53%)
Nov 24, 2023	45.24	45.55	45.07	45.41	1,271,520	+0.35(+0.77%)
Nov 22, 2023	45.39	45.54	44.88	45.06	2,088,589	-0.07(-0.15%)
Nov 21, 2023	45.66	45.70	44.76	45.13	2,870,557	-0.94(-2.03%)
Nov 20, 2023	45.76	46.32	45.70	46.07	2,439,135	+0.55(+1.20%)
Nov 17, 2023	45.46	45.55	45.20	45.52	2,806,815	+0.38(+0.84%)
Nov 16, 2023	45.09	45.50	45.04	45.14	3,920,135	-0.20(-0.44%)
Nov 15, 2023	45.04	45.76	44.76	45.34	5,469,574	+1.81(+4.16%)
Nov 14, 2023	43.38	43.81	42.99	43.53	5,482,370	+2.45(+5.96%)
Nov 13, 2023	41.22	41.23	40.74	41.08	2,606,704	-0.49(-1.17%)
Nov 10, 2023	40.72	41.84	40.53	41.57	4,198,785	+1.30(+3.24%)
Nov 09, 2023	41.02	41.26	40.20	40.27	3,533,362	-0.52(-1.27%)
Nov 08, 2023	40.87	40.96	40.54	40.78	2,123,178	+0.18(+0.44%)
Nov 07, 2023	40.18	40.95	40.12	40.60	2,110,667	-0.21(-0.51%)
Nov 06, 2023	40.87	41.00	40.41	40.81	2,365,180	-0.24(-0.58%)
Nov 03, 2023	40.56	41.37	40.37	41.05	4,573,925	+1.20(+3.02%)
Nov 02, 2023	40.11	40.16	39.45	39.85	5,077,795	+1.54(+4.03%)
Nov 01, 2023	38.40	38.45	37.67	38.30	4,540,289	+0.51(+1.34%)
Oct 31, 2023	37.84	38.13	37.40	37.80	4,387,173	+0.29(+0.77%)
Oct 30, 2023	37.74	38.26	37.03	37.51	8,336,518	-1.89(-4.80%)
Oct 27, 2023	39.62	39.72	38.96	39.40	5,530,044	-0.66(-1.64%)
Oct 26, 2023	40.35	41.32	40.03	40.06	7,432,445	+1.25(+3.23%)
Oct 25, 2023	38.91	39.24	38.41	38.80	5,827,560	-0.80(-2.01%)
Oct 24, 2023	39.51	39.78	39.24	39.60	3,859,983	+0.01(+0.03%)
Oct 23, 2023	39.47	40.29	39.15	39.59	4,747,106	+0.01(+0.03%)
Oct 20, 2023	40.18	40.40	39.54	39.58	5,312,465	-0.93(-2.28%)
Oct 19, 2023	41.38	41.61	40.29	40.50	5,495,564	-1.08(-2.61%)
Oct 18, 2023	41.89	42.17	41.38	41.59	3,135,142	-1.02(-2.41%)
Oct 17, 2023	41.75	43.05	41.60	42.61	3,270,705	-0.70(-1.61%)
Oct 16, 2023	43.18	43.56	42.99	43.31	3,387,537	+0.63(+1.47%)
Oct 13, 2023	43.97	44.04	42.58	42.68	3,272,459	-1.49(-3.38%)
Oct 12, 2023	44.42	44.87	43.83	44.18	3,684,502	-0.76(-1.68%)
Oct 11, 2023	44.88	45.18	44.44	44.93	2,535,331	+0.17(+0.38%)
Oct 10, 2023	44.64	45.12	44.42	44.76	3,163,589	+0.69(+1.56%)
Oct 09, 2023	43.92	44.18	43.41	44.08	2,247,422	-0.54(-1.20%)
Oct 06, 2023	43.55	44.84	43.16	44.61	3,893,801	+1.40(+3.25%)
Oct 05, 2023	43.47	43.63	42.87	43.21	3,605,935	-0.15(-0.34%)
Oct 04, 2023	42.17	43.45	42.12	43.36	5,258,731	+1.50(+3.59%)
Oct 03, 2023	42.29	42.73	41.65	41.86	3,752,694	-1.05(-2.46%)
Oct 02, 2023	42.84	43.21	42.39	42.91	3,181,831	-0.04(-0.09%)
Sep 29, 2023	43.58	43.68	42.77	42.95	2,800,778	+0.45(+1.05%)
Sep 28, 2023	42.02	42.98	41.81	42.50	2,901,222	+0.71(+1.69%)
Sep 27, 2023	41.95	42.05	41.25	41.80	2,848,981	+0.22(+0.53%)
Sep 26, 2023	42.09	42.23	41.35	41.58	3,126,170	-0.95(-2.22%)
Sep 25, 2023	41.85	42.55	42.28	42.52	2,947,878	+0.01(+0.02%)
Sep 22, 2023	42.52	42.79	42.29	42.51	2,801,658	+0.05(+0.12%)
Sep 21, 2023	42.51	43.04	42.45	42.46	2,834,034	-0.35(-0.81%)
Sep 20, 2023	43.42	43.74	42.77	42.81	2,694,296	-0.32(-0.74%)
Sep 19, 2023	43.10	43.26	42.70	43.13	2,837,326	-0.06(-0.14%)
Sep 18, 2023	42.75	43.31	42.69	43.19	2,867,271	-0.30(-0.69%)
Sep 15, 2023	44.23	44.27	43.46	43.49	3,438,688	-0.91(-2.06%)
Sep 14, 2023	44.20	44.51	43.65	44.40	2,616,533	+0.38(+0.86%)
Sep 13, 2023	43.90	44.21	43.68	44.03	2,162,664	+0.40(+0.91%)
Sep 12, 2023	43.59	44.30	43.57	43.63	2,122,510	-0.54(-1.22%)
Sep 11, 2023	44.55	44.60	43.64	44.17	2,243,046	+0.22(+0.50%)
Sep 08, 2023	44.07	44.33	43.76	43.95	1,916,301	-0.04(-0.09%)
Sep 07, 2023	43.47	44.09	43.29	43.99	4,589,491	-1.82(-3.97%)
Sep 06, 2023	46.21	46.40	45.27	45.80	2,736,080	-0.43(-0.92%)
Sep 05, 2023	46.06	46.57	45.86	46.23	1,975,014	-0.50(-1.06%)

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.