Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2023	44.47	45.15	43.78	43.96	1,717,756	-1.15(-2.55%)
Dec 01, 2023	44.21	45.75	44.08	45.11	1,675,729	+0.71(+1.60%)
Nov 30, 2023	44.84	45.51	43.81	44.40	2,195,826	-0.11(-0.25%)
Nov 29, 2023	45.89	46.31	44.38	44.51	2,255,636	-0.77(-1.70%)
Nov 28, 2023	45.60	46.12	45.00	45.28	1,579,803	-0.32(-0.70%)
Nov 27, 2023	44.74	45.65	44.36	45.60	1,739,506	+0.48(+1.06%)
Nov 24, 2023	45.52	46.04	45.09	45.12	621,769	+0.03(+0.07%)
Nov 22, 2023	43.89	45.59	43.58	45.09	1,533,473	+0.40(+0.90%)
Nov 21, 2023	45.01	45.42	44.39	44.69	1,639,518	-0.70(-1.54%)
Nov 20, 2023	45.41	45.78	44.96	45.39	1,526,992	+0.38(+0.84%)
Nov 17, 2023	44.45	46.00	44.44	45.01	2,345,504	+0.66(+1.49%)
Nov 16, 2023	45.77	45.98	43.63	44.35	3,108,745	-1.92(-4.15%)
Nov 15, 2023	45.06	47.37	45.06	46.27	2,269,716	+0.75(+1.65%)
Nov 14, 2023	44.56	45.70	44.49	45.52	1,804,047	+1.35(+3.06%)
Nov 13, 2023	43.47	44.18	43.30	44.17	1,466,362	+0.59(+1.35%)
Nov 10, 2023	42.55	43.59	42.35	43.58	1,741,476	+1.51(+3.59%)
Nov 09, 2023	43.64	44.12	41.92	42.07	1,912,929	-1.45(-3.34%)
Nov 08, 2023	43.38	44.27	43.19	43.52	2,385,660	-0.21(-0.48%)
Nov 07, 2023	44.11	44.16	43.17	43.73	2,262,729	-1.30(-2.89%)
Nov 06, 2023	46.24	46.44	44.37	45.04	2,361,889	-0.70(-1.52%)
Nov 03, 2023	47.03	47.20	44.00	45.73	3,635,674	-1.44(-3.06%)
Nov 02, 2023	48.21	49.86	46.63	47.17	3,257,982	-0.76(-1.58%)
Nov 01, 2023	47.34	48.59	46.52	47.93	2,202,434	+0.67(+1.41%)
Oct 31, 2023	45.85	47.30	45.30	47.26	1,585,311	+1.46(+3.19%)
Oct 30, 2023	46.41	46.71	44.86	45.80	1,473,396	-0.04(-0.09%)
Oct 27, 2023	46.25	46.44	45.06	45.84	1,398,558	-0.52(-1.12%)
Oct 26, 2023	45.56	46.71	44.50	46.36	2,086,200	+0.39(+0.84%)
Oct 25, 2023	46.79	47.44	45.72	45.97	1,700,341	-0.80(-1.70%)
Oct 24, 2023	47.77	48.39	46.72	46.77	2,042,295	-0.47(-0.99%)
Oct 23, 2023	47.71	47.95	46.64	47.23	1,922,968	-0.75(-1.55%)
Oct 20, 2023	49.08	49.61	47.76	47.98	1,779,789	-1.07(-2.19%)
Oct 19, 2023	49.78	50.23	48.73	49.05	1,996,248	-0.95(-1.91%)
Oct 18, 2023	48.26	50.63	48.23	50.01	2,503,498	+1.59(+3.29%)
Oct 17, 2023	47.89	48.92	47.81	48.42	1,565,324	+0.52(+1.08%)
Oct 16, 2023	47.00	48.00	46.69	47.90	1,822,005	+1.56(+3.37%)
Oct 13, 2023	47.51	47.68	46.19	46.34	1,599,194	-0.27(-0.58%)
Oct 12, 2023	47.50	47.65	45.60	46.61	2,024,495	-0.73(-1.53%)
Oct 11, 2023	46.45	47.54	46.26	47.33	1,738,781	+0.23(+0.49%)
Oct 10, 2023	45.57	47.97	45.54	47.10	2,891,334	+1.52(+3.34%)
Oct 09, 2023	46.19	46.25	44.45	45.58	2,478,591	+0.41(+0.90%)
Oct 06, 2023	46.37	46.37	45.00	45.17	1,604,305	-0.57(-1.24%)
Oct 05, 2023	44.75	46.11	44.64	45.74	3,173,073	+0.35(+0.77%)
Oct 04, 2023	47.87	47.89	45.05	45.39	4,678,773	-3.69(-7.52%)
Oct 03, 2023	50.97	51.25	47.60	49.08	4,174,267	-2.87(-5.53%)

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.