Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.59	43.68	43.01	43.34	488,418	-0.19(-0.45%)
Nov 29, 2023	44.55	45.23	43.45	43.54	364,000	-0.79(-1.78%)
Nov 28, 2023	44.21	44.52	43.90	44.33	305,104	-0.13(-0.28%)
Nov 27, 2023	43.61	44.55	43.28	44.45	634,106	+0.64(+1.47%)
Nov 24, 2023	44.03	44.28	43.63	43.81	125,523	-0.38(-0.86%)
Nov 22, 2023	43.70	44.28	43.36	44.19	258,409	+0.98(+2.28%)
Nov 21, 2023	43.44	43.59	43.12	43.21	255,637	-0.58(-1.33%)
Nov 20, 2023	43.63	44.14	41.93	43.79	326,021	+0.39(+0.90%)
Nov 17, 2023	43.37	43.44	42.86	43.40	330,387	+0.44(+1.02%)
Nov 16, 2023	43.45	43.48	42.57	42.96	221,886	-0.52(-1.19%)
Nov 15, 2023	43.01	44.19	43.01	43.48	338,201	+0.40(+0.93%)
Nov 14, 2023	41.75	43.38	41.66	43.08	573,324	+2.60(+6.42%)
Nov 13, 2023	41.06	41.09	39.15	40.48	667,636	-0.85(-2.05%)
Nov 10, 2023	40.12	41.38	39.79	41.33	361,347	+1.35(+3.38%)
Nov 09, 2023	41.16	41.74	39.77	39.98	382,645	-1.54(-3.70%)
Nov 08, 2023	39.85	42.08	39.56	41.51	900,571	+0.91(+2.23%)
Nov 07, 2023	40.77	41.08	40.36	40.61	872,980	-0.16(-0.38%)
Nov 06, 2023	40.97	41.24	40.29	40.76	372,254	-0.29(-0.71%)
Nov 03, 2023	39.65	41.61	39.46	41.06	455,585	+2.12(+5.45%)
Nov 02, 2023	37.99	39.04	37.79	38.93	961,892	+1.82(+4.90%)
Nov 01, 2023	38.81	38.81	36.81	37.11	1,203,443	-1.38(-3.59%)
Oct 31, 2023	38.89	39.06	38.21	38.50	285,888	-0.35(-0.90%)
Oct 30, 2023	38.48	39.05	37.76	38.85	327,625	+0.78(+2.05%)
Oct 27, 2023	38.27	38.67	37.78	38.07	772,552	-0.07(-0.18%)
Oct 26, 2023	38.53	39.18	38.09	38.14	567,169	-0.40(-1.04%)
Oct 25, 2023	40.18	40.23	38.31	38.53	837,412	-2.46(-6.01%)
Oct 24, 2023	41.26	41.44	40.88	41.00	323,701	+0.12(+0.29%)
Oct 23, 2023	40.13	41.51	40.09	40.88	438,514	+0.49(+1.20%)
Oct 20, 2023	40.49	40.63	40.04	40.39	344,360	-0.10(-0.24%)
Oct 19, 2023	40.43	41.35	40.23	40.49	428,927	+0.23(+0.58%)
Oct 18, 2023	40.81	41.36	40.24	40.26	307,312	-1.09(-2.64%)
Oct 17, 2023	40.66	41.53	39.98	41.35	629,086	+0.47(+1.14%)
Oct 16, 2023	39.87	41.10	39.71	40.88	762,366	+1.49(+3.78%)
Oct 13, 2023	39.87	40.35	39.21	39.39	286,438	-0.49(-1.22%)
Oct 12, 2023	40.64	40.74	39.62	39.88	395,578	-0.86(-2.10%)
Oct 11, 2023	40.39	40.79	40.34	40.73	393,600	+0.49(+1.21%)
Oct 10, 2023	39.66	40.45	38.83	40.25	367,617	+0.72(+1.82%)
Oct 09, 2023	38.89	39.62	38.25	39.53	283,336	+0.26(+0.67%)
Oct 06, 2023	38.44	39.61	38.30	39.26	249,105	+0.50(+1.28%)
Oct 05, 2023	38.98	39.32	38.65	38.77	304,815	-0.30(-0.77%)
Oct 04, 2023	38.91	39.40	38.11	39.07	585,211	+0.30(+0.78%)
Oct 03, 2023	39.62	39.78	38.52	38.77	445,255	-1.19(-2.97%)
Oct 02, 2023	40.34	40.89	39.67	39.96	592,728	+0.05(+0.12%)
Sep 29, 2023	39.73	40.29	39.62	39.91	752,836	+0.51(+1.28%)
Sep 28, 2023	39.19	39.74	38.81	39.40	455,023	+0.17(+0.42%)
Sep 27, 2023	39.18	39.57	38.69	39.24	511,471	+0.08(+0.20%)
Sep 26, 2023	39.36	39.71	39.14	39.16	351,535	-0.56(-1.42%)
Sep 25, 2023	40.37	40.05	39.45	39.72	433,364	-0.96(-2.37%)
Sep 22, 2023	41.50	41.69	40.65	40.69	195,705	-0.73(-1.76%)
Sep 21, 2023	42.32	42.33	41.16	41.42	366,775	-0.60(-1.44%)
Sep 20, 2023	42.39	42.91	41.96	42.02	313,868	-0.12(-0.28%)
Sep 19, 2023	42.76	43.04	41.96	42.14	468,408	-0.70(-1.64%)
Sep 18, 2023	43.19	43.31	42.78	42.84	219,714	-0.45(-1.03%)
Sep 15, 2023	43.11	43.74	42.87	43.28	462,039	+0.10(+0.23%)
Sep 14, 2023	42.74	43.31	41.81	43.19	277,013	+0.90(+2.12%)
Sep 13, 2023	42.79	43.01	41.99	42.29	366,957	-0.49(-1.15%)
Sep 12, 2023	42.14	43.65	42.10	42.79	601,909	+0.55(+1.31%)
Sep 11, 2023	42.15	42.41	41.65	42.23	636,481	+0.85(+2.06%)
Sep 08, 2023	40.76	41.47	40.53	41.38	425,979	+0.75(+1.83%)
Sep 07, 2023	41.90	42.11	40.42	40.64	422,553	-1.33(-3.16%)
Sep 06, 2023	41.57	42.02	41.39	41.96	280,584	+0.40(+0.95%)
Sep 05, 2023	42.74	42.77	41.48	41.57	334,791	-1.51(-3.50%)

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.