Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	45.15	45.43	44.76	44.97	2,214,803	-0.15(-0.33%)
Nov 27, 2023	45.30	45.57	45.02	45.12	1,097,851	-0.72(-1.57%)
Nov 24, 2023	45.58	45.89	45.53	45.84	461,709	+0.10(+0.22%)
Nov 22, 2023	45.58	45.83	45.41	45.74	973,663	+0.20(+0.44%)
Nov 21, 2023	45.67	46.11	45.48	45.54	1,562,106	+0.09(+0.20%)
Nov 20, 2023	45.40	45.66	44.88	45.45	1,706,181	-0.08(-0.18%)
Nov 17, 2023	45.55	45.65	44.94	45.53	1,149,469	+0.48(+1.07%)
Nov 16, 2023	45.50	45.76	44.87	45.05	1,496,613	-0.62(-1.36%)
Nov 15, 2023	46.28	46.83	45.62	45.67	2,217,112	-0.43(-0.93%)
Nov 14, 2023	45.34	46.14	45.18	46.10	1,773,375	+1.60(+3.59%)
Nov 13, 2023	44.29	44.59	44.12	44.50	1,092,778	-0.04(-0.09%)
Nov 10, 2023	44.29	44.64	43.56	44.54	915,547	+0.42(+0.95%)
Nov 09, 2023	43.91	44.60	43.58	44.12	1,525,986	+0.25(+0.57%)
Nov 08, 2023	44.61	44.61	43.84	43.87	1,327,788	-0.82(-1.84%)
Nov 07, 2023	44.22	44.83	43.89	44.70	1,789,897	+0.36(+0.81%)
Nov 06, 2023	44.51	44.71	44.08	44.34	1,641,296	-0.31(-0.69%)
Nov 03, 2023	43.79	44.75	43.79	44.65	1,371,806	+1.48(+3.43%)
Nov 02, 2023	43.22	43.57	42.97	43.17	1,977,691	+0.33(+0.77%)
Nov 01, 2023	43.54	43.62	42.43	42.84	2,542,820	-0.79(-1.82%)
Oct 31, 2023	43.25	43.97	43.10	43.64	2,701,250	+0.53(+1.22%)
Oct 30, 2023	43.62	43.71	42.74	43.11	2,781,011	-0.16(-0.37%)
Oct 27, 2023	43.75	43.96	42.84	43.27	3,199,876	-0.59(-1.34%)
Oct 26, 2023	45.44	45.95	41.22	43.85	4,976,782	-2.76(-5.92%)
Oct 25, 2023	46.78	46.96	46.30	46.62	1,809,305	-0.35(-0.74%)
Oct 24, 2023	47.76	47.96	46.94	46.96	1,777,820	-0.58(-1.21%)
Oct 23, 2023	48.01	48.22	47.53	47.54	1,656,465	-0.67(-1.38%)
Oct 20, 2023	48.60	48.90	47.83	48.21	1,772,428	-0.29(-0.59%)
Oct 19, 2023	49.94	50.03	48.41	48.49	1,448,637	-1.60(-3.19%)
Oct 18, 2023	50.58	50.67	50.06	50.09	1,760,324	-0.64(-1.25%)
Oct 17, 2023	50.02	51.06	50.02	50.73	1,176,833	+0.41(+0.81%)
Oct 16, 2023	50.21	50.61	49.95	50.32	1,498,578	+0.62(+1.24%)
Oct 13, 2023	50.28	50.48	49.43	49.71	1,289,332	-0.37(-0.73%)
Oct 12, 2023	50.67	50.67	49.76	50.07	1,472,433	-0.52(-1.02%)
Oct 11, 2023	51.06	51.17	50.00	50.59	1,583,004	-0.28(-0.55%)
Oct 10, 2023	49.95	51.16	49.95	50.87	2,058,705	+0.90(+1.81%)
Oct 09, 2023	49.08	50.10	49.04	49.96	1,238,004	+0.76(+1.53%)
Oct 06, 2023	48.68	49.47	48.50	49.21	1,391,667	+0.35(+0.71%)
Oct 05, 2023	48.46	48.92	48.34	48.86	1,452,920	+0.42(+0.86%)
Oct 04, 2023	48.19	48.53	47.70	48.44	1,239,420	+0.22(+0.45%)
Oct 03, 2023	48.67	48.77	48.02	48.23	1,184,291	-0.59(-1.20%)
Oct 02, 2023	49.04	49.24	48.72	48.81	1,460,681	-0.38(-0.77%)
Sep 29, 2023	49.59	49.75	49.03	49.19	1,421,363	-0.03(-0.06%)
Sep 28, 2023	48.42	49.47	48.42	49.22	1,384,005	+0.75(+1.54%)
Sep 27, 2023	48.95	48.98	48.28	48.47	1,402,458	-0.15(-0.31%)
Sep 26, 2023	49.22	49.47	48.53	48.62	1,956,263	-0.94(-1.90%)
Sep 25, 2023	49.06	49.67	49.39	49.57	1,304,747	+0.46(+0.93%)
Sep 22, 2023	49.31	49.66	49.01	49.11	1,453,321	-0.16(-0.32%)
Sep 21, 2023	49.93	49.94	49.25	49.27	1,056,717	-0.78(-1.57%)
Sep 20, 2023	50.29	50.53	49.99	50.05	1,190,239	-0.19(-0.38%)
Sep 19, 2023	49.82	50.37	49.53	50.24	1,097,342	+0.46(+0.92%)
Sep 18, 2023	49.52	50.17	49.48	49.79	1,110,805	+0.17(+0.34%)
Sep 15, 2023	50.00	50.00	49.48	49.62	4,099,596	-0.39(-0.77%)
Sep 14, 2023	49.62	50.05	49.41	50.00	1,343,108	+0.67(+1.35%)
Sep 13, 2023	49.96	50.08	49.21	49.34	1,341,009	-0.65(-1.29%)
Sep 12, 2023	49.99	50.28	49.84	49.98	1,484,967	-0.12(-0.24%)
Sep 11, 2023	50.52	50.70	49.95	50.10	1,691,451	-0.03(-0.06%)
Sep 08, 2023	50.03	50.29	49.74	50.13	1,295,078	+0.02(+0.04%)
Sep 07, 2023	50.41	50.70	49.80	50.11	1,719,478	-0.38(-0.75%)
Sep 06, 2023	50.97	51.23	50.30	50.49	1,635,169	-0.64(-1.24%)
Sep 05, 2023	52.32	52.42	50.78	51.13	1,286,939	-1.40(-2.67%)

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.