Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	50.33	50.66	48.88	49.20	689,068	-1.08(-2.15%)
Nov 29, 2023	50.47	51.06	49.85	50.28	487,223	+0.74(+1.49%)
Nov 28, 2023	51.20	51.24	49.35	49.54	533,125	-1.87(-3.64%)
Nov 27, 2023	51.36	52.10	50.09	51.41	523,885	-0.38(-0.73%)
Nov 24, 2023	51.75	52.41	51.46	51.79	287,250	+0.19(+0.37%)
Nov 22, 2023	51.78	52.70	51.25	51.60	428,031	-0.01(-0.02%)
Nov 21, 2023	51.00	52.28	50.65	51.61	583,768	-0.23(-0.44%)
Nov 20, 2023	50.29	51.91	49.57	51.84	661,178	+1.36(+2.69%)
Nov 17, 2023	49.19	51.19	49.00	50.48	591,635	+1.67(+3.42%)
Nov 16, 2023	49.24	50.01	48.10	48.81	456,298	-0.65(-1.31%)
Nov 15, 2023	50.00	51.00	48.79	49.46	803,131	-0.20(-0.40%)
Nov 14, 2023	48.39	49.95	48.24	49.66	1,016,000	+3.04(+6.52%)
Nov 13, 2023	45.00	46.73	44.69	46.62	668,079	+1.46(+3.23%)
Nov 10, 2023	43.28	45.46	43.25	45.16	704,752	+2.09(+4.85%)
Nov 09, 2023	42.70	44.07	42.65	43.07	624,831	+0.54(+1.27%)
Nov 08, 2023	42.23	43.02	41.71	42.53	566,071	+0.35(+0.83%)
Nov 07, 2023	40.59	42.43	40.22	42.18	797,213	+1.44(+3.53%)
Nov 06, 2023	42.15	42.69	39.88	40.74	697,215	-1.41(-3.35%)
Nov 03, 2023	42.26	43.36	41.22	42.15	1,088,152	+1.79(+4.44%)
Nov 02, 2023	45.53	45.64	39.50	40.36	1,632,572	-0.78(-1.90%)
Nov 01, 2023	39.50	41.23	39.20	41.14	1,154,212	+1.64(+4.15%)
Oct 31, 2023	39.32	39.86	38.82	39.50	594,703	+0.01(+0.03%)
Oct 30, 2023	40.05	40.42	38.61	39.49	541,350	+0.45(+1.15%)
Oct 27, 2023	40.24	40.70	38.50	39.04	574,840	-0.93(-2.33%)
Oct 26, 2023	40.36	41.42	39.86	39.97	687,110	-0.07(-0.17%)
Oct 25, 2023	41.43	41.66	39.97	40.04	620,267	-1.72(-4.12%)
Oct 24, 2023	40.89	41.87	40.45	41.76	631,813	+1.36(+3.37%)
Oct 23, 2023	40.31	41.10	39.51	40.40	499,619	-0.31(-0.76%)
Oct 20, 2023	41.80	42.16	40.48	40.71	612,883	-1.11(-2.65%)
Oct 19, 2023	41.17	43.05	41.00	41.82	685,840	+0.25(+0.60%)
Oct 18, 2023	46.23	46.23	41.23	41.57	1,433,704	-5.19(-11.10%)
Oct 17, 2023	47.69	47.72	46.52	46.76	532,447	-1.22(-2.54%)
Oct 16, 2023	45.43	48.00	45.43	47.98	740,874	+3.13(+6.98%)
Oct 13, 2023	49.62	49.62	44.63	44.85	1,223,667	-4.77(-9.61%)
Oct 12, 2023	51.09	51.40	48.91	49.62	820,843	-1.47(-2.88%)
Oct 11, 2023	49.47	51.76	49.26	51.09	1,147,368	+2.02(+4.12%)
Oct 10, 2023	48.80	50.77	48.80	49.07	911,797	+0.56(+1.15%)
Oct 09, 2023	47.68	49.10	47.30	48.51	471,252	+0.19(+0.39%)
Oct 06, 2023	46.75	48.76	46.41	48.32	739,278	+1.24(+2.63%)
Oct 05, 2023	45.41	47.30	45.28	47.08	729,246	+1.57(+3.45%)
Oct 04, 2023	44.00	45.69	44.00	45.51	332,112	+1.29(+2.92%)
Oct 03, 2023	45.11	45.60	43.77	44.22	546,857	-1.31(-2.88%)
Oct 02, 2023	45.53	46.58	44.91	45.53	474,357	-0.22(-0.48%)
Sep 29, 2023	46.66	47.28	45.24	45.75	471,695	-0.50(-1.08%)
Sep 28, 2023	44.91	46.46	44.70	46.25	456,456	+1.18(+2.62%)
Sep 27, 2023	44.52	45.28	44.28	45.07	532,674	+0.93(+2.11%)
Sep 26, 2023	45.18	46.01	44.11	44.14	596,613	-1.47(-3.22%)
Sep 25, 2023	43.69	46.18	45.57	45.61	818,412	+1.58(+3.59%)
Sep 22, 2023	43.95	44.69	43.62	44.03	504,417	+0.18(+0.41%)
Sep 21, 2023	44.05	44.41	43.25	43.85	387,948	-0.74(-1.66%)
Sep 20, 2023	44.80	46.09	44.57	44.59	458,093	+0.09(+0.20%)
Sep 19, 2023	44.22	44.73	44.01	44.50	382,695	+0.03(+0.07%)
Sep 18, 2023	44.35	45.08	44.27	44.47	494,819	-0.54(-1.20%)
Sep 15, 2023	44.81	45.10	44.32	45.01	574,632	-0.19(-0.42%)
Sep 14, 2023	44.56	45.82	44.56	45.20	404,776	+0.95(+2.15%)
Sep 13, 2023	44.79	45.59	43.81	44.25	684,813	-0.76(-1.69%)
Sep 12, 2023	46.32	47.14	44.98	45.01	379,202	-1.83(-3.91%)
Sep 11, 2023	47.58	48.37	46.82	46.84	508,175	-0.10(-0.21%)
Sep 08, 2023	46.58	47.22	46.10	46.94	429,054	+0.32(+0.69%)
Sep 07, 2023	45.10	46.99	44.47	46.62	631,060	+1.02(+2.24%)
Sep 06, 2023	46.49	47.40	45.05	45.60	713,261	-0.62(-1.34%)
Sep 05, 2023	48.59	48.74	45.53	46.22	1,029,059	-2.73(-5.58%)

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.