Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	46.65	46.98	45.81	46.28	21,896	-0.51(-1.08%)
Nov 29, 2023	46.23	47.62	46.23	46.79	12,078	+1.24(+2.73%)
Nov 28, 2023	46.14	46.71	45.05	45.55	16,728	-0.34(-0.74%)
Nov 27, 2023	44.69	45.88	44.69	45.88	15,521	+0.69(+1.52%)
Nov 24, 2023	44.97	45.20	44.82	45.20	5,186	-0.15(-0.33%)
Nov 22, 2023	45.38	45.60	45.16	45.35	15,824	+0.00(+0.00%)
Nov 21, 2023	46.14	46.31	45.26	45.35	10,947	-0.68(-1.47%)
Nov 20, 2023	46.12	46.21	45.72	46.02	13,752	-0.49(-1.05%)
Nov 17, 2023	46.64	46.81	46.28	46.51	29,760	+0.40(+0.86%)
Nov 16, 2023	47.15	47.15	45.70	46.11	20,173	-1.43(-3.01%)
Nov 15, 2023	47.90	48.00	47.50	47.54	20,784	-0.29(-0.60%)
Nov 14, 2023	45.90	47.83	45.90	47.83	53,554	+2.74(+6.07%)
Nov 13, 2023	45.72	45.88	44.95	45.09	22,211	-1.06(-2.30%)
Nov 10, 2023	46.00	46.27	45.96	46.15	12,362	+0.66(+1.46%)
Nov 09, 2023	46.09	46.70	45.18	45.49	13,403	-0.77(-1.67%)
Nov 08, 2023	46.91	46.91	45.65	46.26	13,989	-0.92(-1.95%)
Nov 07, 2023	46.57	47.25	45.67	47.19	7,111	+0.24(+0.51%)
Nov 06, 2023	47.00	47.04	45.19	46.95	15,439	-0.34(-0.71%)
Nov 03, 2023	46.87	47.47	46.87	47.28	19,242	+1.18(+2.56%)
Nov 02, 2023	45.32	46.12	45.32	46.10	12,122	+0.91(+2.02%)
Nov 01, 2023	46.24	46.24	44.58	45.19	19,422	-0.20(-0.44%)
Oct 31, 2023	45.59	45.78	44.88	45.39	21,704	-0.36(-0.78%)
Oct 30, 2023	44.97	45.77	44.97	45.75	10,180	+0.18(+0.39%)
Oct 27, 2023	45.36	46.26	45.35	45.57	12,698	+0.44(+0.97%)
Oct 26, 2023	43.63	45.67	43.63	45.13	14,180	+1.21(+2.75%)
Oct 25, 2023	43.87	44.23	43.46	43.92	15,322	-0.23(-0.52%)
Oct 24, 2023	44.73	44.95	43.76	44.15	15,159	+0.01(+0.02%)
Oct 23, 2023	44.31	45.16	43.53	44.14	57,744	+0.87(+2.02%)
Oct 20, 2023	44.30	44.30	42.85	43.27	25,081	-0.83(-1.89%)
Oct 19, 2023	44.59	44.75	43.97	44.10	16,541	-0.29(-0.65%)
Oct 18, 2023	45.40	45.40	44.37	44.39	16,636	-1.90(-4.11%)
Oct 17, 2023	45.52	46.34	45.52	46.29	22,029	+1.14(+2.52%)
Oct 16, 2023	45.36	45.77	44.95	45.15	13,151	-0.08(-0.18%)
Oct 13, 2023	46.98	46.98	45.08	45.23	25,557	-1.48(-3.16%)
Oct 12, 2023	47.18	47.18	46.39	46.71	20,651	-0.45(-0.95%)
Oct 11, 2023	47.32	47.32	46.81	47.16	14,657	+0.38(+0.81%)
Oct 10, 2023	47.12	47.15	46.69	46.78	20,426	+0.06(+0.13%)
Oct 09, 2023	45.86	47.08	45.60	46.72	22,645	+0.42(+0.90%)
Oct 06, 2023	44.85	46.41	44.51	46.30	24,046	+1.30(+2.89%)
Oct 05, 2023	44.85	45.34	44.62	45.00	18,351	+0.01(+0.02%)
Oct 04, 2023	44.14	45.24	44.05	44.99	24,612	+0.55(+1.25%)
Oct 03, 2023	44.99	44.99	44.03	44.44	9,229	-0.70(-1.56%)
Oct 02, 2023	46.04	46.04	44.76	45.14	15,651	-0.14(-0.31%)
Sep 29, 2023	46.08	46.08	45.05	45.28	76,912	-0.24(-0.52%)
Sep 28, 2023	44.75	46.08	44.75	45.52	20,134	+0.55(+1.21%)
Sep 27, 2023	44.22	45.52	44.22	44.98	18,141	+0.55(+1.23%)
Sep 26, 2023	44.13	44.86	44.13	44.43	18,808	-0.18(-0.40%)
Sep 25, 2023	44.00	44.62	44.03	44.61	39,429	+0.43(+0.96%)
Sep 22, 2023	44.79	44.79	43.49	44.18	22,480	-0.33(-0.73%)
Sep 21, 2023	44.09	45.14	44.09	44.51	9,971	-0.54(-1.19%)
Sep 20, 2023	45.09	45.59	44.97	45.04	25,169	-0.07(-0.15%)
Sep 19, 2023	45.34	45.65	45.11	45.11	22,000	-0.52(-1.13%)
Sep 18, 2023	45.67	46.39	45.60	45.63	10,120	-0.12(-0.26%)
Sep 15, 2023	46.90	47.36	45.38	45.75	57,291	-1.15(-2.45%)
Sep 14, 2023	46.00	47.02	46.00	46.90	12,840	+0.43(+0.92%)
Sep 13, 2023	46.78	47.04	46.32	46.47	13,697	-0.34(-0.72%)
Sep 12, 2023	46.13	46.96	46.09	46.81	11,441	+0.32(+0.68%)
Sep 11, 2023	47.36	47.85	46.48	46.49	15,179	-0.30(-0.64%)
Sep 08, 2023	46.47	47.17	46.46	46.79	13,754	+0.68(+1.48%)
Sep 07, 2023	46.47	46.60	45.84	46.10	15,912	+0.02(+0.04%)
Sep 06, 2023	47.42	47.95	45.92	46.09	18,377	-0.88(-1.88%)
Sep 05, 2023	46.40	47.01	46.18	46.97	11,914	-0.11(-0.23%)

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.