Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	47.24	47.46	46.89	47.25	162,211	+0.15(+0.32%)
Nov 29, 2023	47.09	47.66	47.06	47.10	123,845	+0.39(+0.83%)
Nov 28, 2023	46.47	46.89	46.41	46.71	109,823	-0.04(-0.09%)
Nov 27, 2023	46.57	46.91	46.54	46.75	122,080	+0.02(+0.04%)
Nov 24, 2023	46.54	46.78	46.54	46.73	36,483	+0.09(+0.19%)
Nov 22, 2023	46.68	46.97	46.55	46.64	106,209	+0.20(+0.43%)
Nov 21, 2023	46.49	46.56	46.30	46.44	121,480	-0.45(-0.96%)
Nov 20, 2023	46.27	47.01	46.27	46.89	208,325	+0.50(+1.08%)
Nov 17, 2023	46.08	46.42	46.08	46.39	89,053	+0.37(+0.80%)
Nov 16, 2023	46.16	46.22	45.82	46.02	233,218	-0.28(-0.60%)
Nov 15, 2023	46.14	46.70	46.14	46.30	274,288	+0.28(+0.61%)
Nov 14, 2023	45.29	46.12	45.29	46.02	235,728	+1.63(+3.67%)
Nov 13, 2023	44.28	44.52	44.21	44.39	184,912	-0.25(-0.56%)
Nov 10, 2023	43.89	44.65	43.71	44.64	113,182	+1.04(+2.38%)
Nov 09, 2023	44.14	44.35	43.56	43.60	136,982	-0.42(-0.95%)
Nov 08, 2023	44.16	44.25	43.83	44.02	223,804	-0.07(-0.16%)
Nov 07, 2023	43.70	44.29	43.70	44.09	182,929	+0.38(+0.87%)
Nov 06, 2023	44.05	44.10	43.41	43.71	287,540	-0.26(-0.59%)
Nov 03, 2023	43.27	44.20	43.27	43.97	700,095	+1.00(+2.32%)
Nov 02, 2023	42.81	43.07	42.60	42.98	437,789	+0.85(+2.02%)
Nov 01, 2023	41.74	42.20	41.51	42.13	378,875	+0.35(+0.84%)
Oct 31, 2023	41.37	41.81	41.05	41.78	164,749	+0.44(+1.06%)
Oct 30, 2023	41.35	41.56	41.02	41.34	286,818	+0.09(+0.23%)
Oct 27, 2023	41.44	41.72	41.07	41.24	228,968	+0.09(+0.21%)
Oct 26, 2023	41.47	41.77	41.01	41.16	232,200	-0.34(-0.82%)
Oct 25, 2023	42.50	42.50	41.42	41.50	265,638	-1.26(-2.94%)
Oct 24, 2023	42.82	43.04	42.45	42.76	191,870	+0.38(+0.90%)
Oct 23, 2023	42.35	42.99	42.08	42.38	506,721	-0.16(-0.38%)
Oct 20, 2023	43.08	43.23	42.54	42.54	118,326	-0.66(-1.53%)
Oct 19, 2023	43.86	43.95	43.02	43.20	195,819	-0.46(-1.05%)
Oct 18, 2023	44.21	44.24	43.58	43.66	170,836	-0.90(-2.02%)
Oct 17, 2023	43.94	44.88	43.94	44.55	150,283	+0.14(+0.31%)
Oct 16, 2023	43.97	44.56	44.13	44.41	205,392	+0.67(+1.53%)
Oct 13, 2023	44.60	44.60	43.62	43.74	136,016	-0.86(-1.93%)
Oct 12, 2023	45.03	45.03	44.15	44.60	125,110	-0.47(-1.04%)
Oct 11, 2023	44.97	45.17	44.59	45.07	182,532	+0.29(+0.65%)
Oct 10, 2023	44.39	45.10	44.39	44.78	124,564	+0.46(+1.04%)
Oct 09, 2023	43.77	44.42	43.62	44.32	114,012	+0.21(+0.48%)
Oct 06, 2023	43.00	44.32	42.97	44.11	661,473	+0.78(+1.80%)
Oct 05, 2023	43.57	43.66	43.04	43.34	113,999	-0.29(-0.66%)
Oct 04, 2023	43.30	43.74	43.18	43.62	138,615	+0.51(+1.18%)
Oct 03, 2023	43.79	44.14	43.04	43.12	200,176	-1.03(-2.33%)
Oct 02, 2023	44.15	44.47	43.86	44.14	155,996	-0.11(-0.25%)
Sep 29, 2023	44.49	44.77	44.06	44.25	143,361	+0.14(+0.32%)
Sep 28, 2023	43.41	44.39	43.32	44.11	145,418	+0.46(+1.05%)
Sep 27, 2023	43.59	43.83	43.20	43.66	206,997	+0.40(+0.92%)
Sep 26, 2023	43.66	43.73	43.20	43.26	139,704	-0.66(-1.50%)
Sep 25, 2023	43.47	43.93	43.73	43.91	297,652	+0.18(+0.41%)
Sep 22, 2023	43.84	44.13	43.70	43.73	198,449	+0.09(+0.21%)
Sep 21, 2023	44.24	44.41	43.65	43.65	230,351	-0.90(-2.02%)
Sep 20, 2023	45.27	45.46	44.54	44.54	191,192	-0.54(-1.20%)
Sep 19, 2023	45.15	45.23	44.82	45.08	230,793	-0.24(-0.53%)
Sep 18, 2023	45.19	45.53	45.19	45.32	163,785	+0.04(+0.09%)
Sep 15, 2023	45.84	45.88	45.20	45.28	291,958	-0.84(-1.83%)
Sep 14, 2023	46.02	46.23	45.71	46.13	99,890	+0.42(+0.93%)
Sep 13, 2023	45.73	45.98	45.57	45.70	151,620	-0.05(-0.11%)
Sep 12, 2023	45.90	46.39	45.75	45.75	142,474	-0.44(-0.95%)
Sep 11, 2023	46.25	46.34	45.92	46.19	235,259	+0.20(+0.43%)
Sep 08, 2023	46.11	46.18	45.85	45.99	308,437	+0.05(+0.11%)
Sep 07, 2023	45.95	46.07	45.34	45.94	175,400	-0.47(-1.01%)
Sep 06, 2023	46.52	46.79	46.17	46.41	176,788	-0.37(-0.79%)
Sep 05, 2023	47.13	47.13	46.63	46.78	87,510	-0.29(-0.62%)

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.