Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.95	44.43	43.02	43.44	13,355,469	+0.09(+0.20%)
Nov 29, 2023	43.52	43.67	43.12	43.36	6,696,396	+0.06(+0.13%)
Nov 28, 2023	43.59	43.88	43.20	43.30	6,149,668	-0.11(-0.24%)
Nov 27, 2023	43.45	43.50	42.84	43.40	8,608,992	-0.41(-0.93%)
Nov 24, 2023	43.53	44.07	43.37	43.81	4,193,051	+0.18(+0.42%)
Nov 22, 2023	42.55	43.69	42.21	43.63	7,222,645	-0.09(-0.20%)
Nov 21, 2023	43.75	44.02	43.43	43.71	5,215,929	-0.39(-0.88%)
Nov 20, 2023	44.27	44.63	43.98	44.10	7,854,745	+0.28(+0.64%)
Nov 17, 2023	43.28	44.18	42.93	43.82	9,679,092	+1.03(+2.42%)
Nov 16, 2023	43.15	43.36	41.98	42.79	12,845,987	-1.19(-2.70%)
Nov 15, 2023	44.12	44.83	43.91	43.97	7,571,572	-0.21(-0.48%)
Nov 14, 2023	44.22	44.63	43.91	44.19	7,083,527	+0.31(+0.70%)
Nov 13, 2023	44.25	44.47	43.80	43.88	8,457,827	-0.19(-0.44%)
Nov 10, 2023	43.10	44.40	43.02	44.07	11,575,449	+1.43(+3.35%)
Nov 09, 2023	43.06	43.59	42.62	42.64	10,271,058	-0.04(-0.09%)
Nov 08, 2023	43.18	43.57	42.22	42.68	14,717,486	-1.07(-2.45%)
Nov 07, 2023	44.33	44.52	43.49	43.75	11,613,306	-1.38(-3.06%)
Nov 06, 2023	46.10	46.13	44.76	45.13	8,149,659	-0.60(-1.31%)
Nov 03, 2023	45.81	46.30	45.61	45.73	7,263,277	+0.07(+0.15%)
Nov 02, 2023	44.76	45.70	44.28	45.66	6,226,023	+1.02(+2.29%)
Nov 01, 2023	45.40	45.40	44.55	44.64	7,830,153	-0.35(-0.77%)
Oct 31, 2023	44.51	45.02	44.09	44.99	6,102,274	+0.39(+0.87%)
Oct 30, 2023	45.10	45.60	44.12	44.60	7,042,722	-0.58(-1.28%)
Oct 27, 2023	45.58	45.67	44.39	45.18	8,373,993	-0.39(-0.85%)
Oct 26, 2023	45.45	45.95	45.08	45.57	5,693,485	-0.66(-1.42%)
Oct 25, 2023	45.63	46.28	45.34	46.22	6,558,112	+0.37(+0.80%)
Oct 24, 2023	46.22	46.39	45.65	45.86	5,869,304	-0.23(-0.50%)
Oct 23, 2023	46.05	46.36	45.35	46.09	8,367,549	-0.59(-1.26%)
Oct 20, 2023	47.39	47.67	46.43	46.68	8,187,980	-0.90(-1.89%)
Oct 19, 2023	47.55	48.13	46.78	47.58	13,056,831	-0.80(-1.66%)
Oct 18, 2023	48.56	49.11	48.18	48.38	11,258,027	+0.14(+0.30%)
Oct 17, 2023	47.40	48.24	47.32	48.23	9,815,352	+0.51(+1.07%)
Oct 16, 2023	47.07	47.84	46.69	47.72	10,010,262	+0.98(+2.09%)
Oct 13, 2023	46.03	46.97	45.78	46.75	10,549,564	+1.64(+3.64%)
Oct 12, 2023	45.64	45.77	44.69	45.10	8,313,626	-0.06(-0.13%)
Oct 11, 2023	44.31	45.21	44.03	45.16	8,335,890	+0.66(+1.48%)
Oct 10, 2023	44.53	44.83	44.20	44.50	8,274,332	-0.03(-0.07%)
Oct 09, 2023	43.61	44.82	43.35	44.53	11,319,687	+2.32(+5.49%)
Oct 06, 2023	41.54	42.71	41.14	42.22	11,985,711	+0.82(+1.98%)
Oct 05, 2023	41.54	41.97	41.28	41.39	10,965,527	-0.48(-1.15%)
Oct 04, 2023	43.41	43.51	41.36	41.88	15,768,204	-2.32(-5.25%)
Oct 03, 2023	43.97	44.23	43.55	44.20	8,926,747	+0.10(+0.22%)
Oct 02, 2023	46.20	46.20	43.81	44.10	10,761,650	-1.98(-4.30%)
Sep 29, 2023	47.34	47.37	45.98	46.08	9,168,779	-1.07(-2.27%)
Sep 28, 2023	47.09	47.46	46.67	47.15	6,892,812	-0.03(-0.06%)
Sep 27, 2023	46.16	47.54	46.03	47.18	12,450,127	+1.83(+4.03%)
Sep 26, 2023	45.27	45.95	45.21	45.35	9,004,946	-0.54(-1.18%)
Sep 25, 2023	44.99	46.01	45.60	45.90	10,963,208	+0.89(+1.97%)
Sep 22, 2023	45.23	45.42	44.68	45.01	8,654,415	+0.17(+0.39%)
Sep 21, 2023	46.13	46.30	44.54	44.83	14,235,228	-1.42(-3.07%)
Sep 20, 2023	46.96	47.39	46.23	46.25	10,714,336	-1.07(-2.27%)
Sep 19, 2023	48.40	48.54	47.21	47.33	9,881,066	-0.49(-1.03%)
Sep 18, 2023	48.30	48.47	47.41	47.82	9,586,426	-0.17(-0.36%)
Sep 15, 2023	48.78	48.80	47.79	47.99	27,105,998	-1.21(-2.45%)
Sep 14, 2023	49.23	49.61	48.56	49.20	9,975,296	+0.74(+1.54%)
Sep 13, 2023	49.36	49.37	48.17	48.46	8,116,980	-0.71(-1.44%)
Sep 12, 2023	49.13	49.76	48.98	49.16	8,502,476	+0.58(+1.20%)
Sep 11, 2023	50.86	50.86	48.18	48.58	12,985,557	-1.80(-3.57%)
Sep 08, 2023	50.54	51.02	50.29	50.38	5,361,435	+0.15(+0.30%)
Sep 07, 2023	50.99	51.44	50.09	50.23	7,560,200	-0.95(-1.85%)
Sep 06, 2023	51.10	51.79	50.85	51.17	5,332,794	-0.01(-0.02%)
Sep 05, 2023	51.09	52.11	50.89	51.18	8,724,875	+0.55(+1.10%)

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.