Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	49.43	50.22	48.97	49.45	228,143	+0.19(+0.38%)
Nov 29, 2023	49.63	50.36	49.24	49.26	189,696	-0.27(-0.54%)
Nov 28, 2023	49.36	49.54	48.37	49.53	150,833	+0.17(+0.34%)
Nov 27, 2023	49.57	49.61	48.88	49.36	146,879	-0.21(-0.42%)
Nov 24, 2023	49.27	49.65	49.11	49.57	51,408	+0.07(+0.14%)
Nov 22, 2023	49.93	50.06	49.14	49.50	142,778	-0.05(-0.10%)
Nov 21, 2023	50.06	50.35	49.48	49.55	142,778	-0.39(-0.78%)
Nov 20, 2023	50.13	50.21	49.02	49.94	220,236	+0.04(+0.08%)
Nov 17, 2023	50.20	50.53	49.69	49.90	168,498	+0.13(+0.26%)
Nov 16, 2023	50.13	50.13	48.99	49.77	133,045	-0.22(-0.44%)
Nov 15, 2023	49.28	50.24	49.23	49.99	299,344	+0.51(+1.03%)
Nov 14, 2023	49.02	50.20	48.84	49.48	386,180	+2.01(+4.24%)
Nov 13, 2023	47.06	47.75	47.06	47.46	118,044	+0.05(+0.11%)
Nov 10, 2023	47.56	48.16	46.81	47.41	141,343	-0.02(-0.04%)
Nov 09, 2023	47.17	47.50	46.65	47.43	123,161	+0.33(+0.70%)
Nov 08, 2023	47.89	48.99	46.51	47.10	80,861	-0.61(-1.27%)
Nov 07, 2023	48.50	48.63	47.61	47.71	144,367	-0.76(-1.56%)
Nov 06, 2023	48.68	48.68	47.92	48.47	151,131	-0.01(-0.02%)
Nov 03, 2023	48.86	49.23	48.06	48.48	171,382	+0.58(+1.21%)
Nov 02, 2023	46.27	47.93	46.27	47.90	194,385	+1.81(+3.94%)
Nov 01, 2023	45.16	46.12	44.74	46.09	120,798	+0.93(+2.05%)
Oct 31, 2023	45.76	45.76	45.03	45.16	151,661	-0.39(-0.85%)
Oct 30, 2023	45.82	45.88	45.43	45.55	165,140	+0.19(+0.42%)
Oct 27, 2023	45.71	45.87	44.87	45.36	189,202	-0.53(-1.15%)
Oct 26, 2023	45.35	46.37	44.26	45.89	355,642	+3.52(+8.31%)
Oct 25, 2023	42.61	42.88	41.67	42.37	239,990	-0.31(-0.72%)
Oct 24, 2023	43.64	43.71	42.35	42.68	222,047	-0.80(-1.83%)
Oct 23, 2023	43.43	44.33	43.28	43.48	125,938	-0.25(-0.57%)
Oct 20, 2023	44.76	44.76	43.26	43.72	141,136	-0.90(-2.01%)
Oct 19, 2023	45.09	45.75	44.36	44.62	281,187	-0.80(-1.76%)
Oct 18, 2023	47.75	47.79	45.39	45.42	137,323	-2.73(-5.67%)
Oct 17, 2023	47.37	48.58	47.12	48.15	130,851	+0.74(+1.56%)
Oct 16, 2023	47.68	47.79	47.20	47.41	98,808	+0.29(+0.61%)
Oct 13, 2023	47.84	47.96	46.85	47.12	124,825	-0.46(-0.96%)
Oct 12, 2023	48.17	48.25	47.26	47.58	91,818	-0.65(-1.34%)
Oct 11, 2023	48.42	48.95	47.83	48.23	109,948	+0.00(+0.00%)
Oct 10, 2023	48.38	48.95	48.06	48.23	145,681	+0.27(+0.56%)
Oct 09, 2023	47.55	48.19	47.09	47.96	120,156	+0.18(+0.38%)
Oct 06, 2023	46.90	48.46	46.90	47.78	161,818	+0.36(+0.76%)
Oct 05, 2023	45.97	47.72	45.97	47.42	260,022	+1.45(+3.14%)
Oct 04, 2023	46.49	46.49	45.69	45.98	152,288	-0.48(-1.03%)
Oct 03, 2023	46.36	46.98	45.86	46.46	201,433	+0.00(+0.00%)
Oct 02, 2023	45.88	46.71	45.57	46.46	290,856	+0.50(+1.08%)
Sep 29, 2023	46.05	46.49	45.47	45.96	170,134	+0.36(+0.79%)
Sep 28, 2023	45.31	46.02	45.01	45.60	168,789	+0.37(+0.82%)
Sep 27, 2023	45.81	46.02	45.03	45.23	93,639	-0.06(-0.13%)
Sep 26, 2023	45.59	46.06	45.08	45.29	163,261	-0.68(-1.48%)
Sep 25, 2023	45.39	46.00	45.75	45.97	74,154	+0.19(+0.41%)
Sep 22, 2023	46.23	46.23	45.50	45.78	130,492	-0.36(-0.78%)
Sep 21, 2023	46.37	47.76	45.82	46.14	148,848	-0.67(-1.43%)
Sep 20, 2023	47.82	48.06	46.71	46.81	98,446	-0.73(-1.53%)
Sep 19, 2023	47.85	48.58	46.97	47.53	101,414	-0.22(-0.46%)
Sep 18, 2023	49.60	49.68	47.67	47.75	100,110	-1.87(-3.78%)
Sep 15, 2023	49.66	49.70	49.07	49.63	658,711	-0.20(-0.40%)
Sep 14, 2023	48.72	50.07	48.38	49.83	198,937	+1.56(+3.22%)
Sep 13, 2023	48.94	49.03	47.56	48.27	173,027	-0.67(-1.37%)
Sep 12, 2023	48.85	49.23	48.40	48.94	111,732	+0.10(+0.20%)
Sep 11, 2023	49.21	49.60	48.66	48.84	135,902	-0.10(-0.20%)
Sep 08, 2023	48.89	49.60	48.32	48.94	106,302	+0.03(+0.06%)
Sep 07, 2023	48.56	49.43	48.28	48.91	147,750	+0.21(+0.43%)
Sep 06, 2023	48.64	49.02	48.33	48.70	107,191	+0.13(+0.27%)
Sep 05, 2023	49.53	50.22	48.08	48.57	121,038	-1.41(-2.83%)

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.