Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023	46.00	46.82	46.00	46.43	1,674,317	+0.72(+1.58%)
Nov 28, 2023	45.27	46.03	44.85	45.71	1,488,412	+0.35(+0.77%)
Nov 27, 2023	45.89	45.90	45.23	45.36	1,180,043	-0.79(-1.71%)
Nov 24, 2023	45.79	46.20	45.54	46.15	482,078	+0.53(+1.16%)
Nov 22, 2023	45.06	46.01	45.05	45.62	1,341,588	+0.54(+1.20%)
Nov 21, 2023	44.35	45.37	43.74	45.08	1,830,504	+0.41(+0.92%)
Nov 20, 2023	45.27	45.30	44.20	44.67	1,359,339	-0.48(-1.06%)
Nov 17, 2023	45.64	45.66	44.69	45.15	1,183,332	+0.02(+0.04%)
Nov 16, 2023	46.73	46.96	44.71	45.13	1,502,246	-1.70(-3.63%)
Nov 15, 2023	45.21	47.20	45.21	46.83	3,188,636	+1.71(+3.79%)
Nov 14, 2023	43.91	45.72	43.86	45.12	1,777,008	+2.24(+5.22%)
Nov 13, 2023	43.00	43.42	42.69	42.88	2,154,961	-0.23(-0.53%)
Nov 10, 2023	43.21	43.37	42.66	43.11	1,688,854	-0.15(-0.35%)
Nov 09, 2023	44.30	44.53	43.22	43.26	1,758,990	-0.78(-1.77%)
Nov 08, 2023	45.48	45.50	43.98	44.04	2,357,789	-1.40(-3.08%)
Nov 07, 2023	45.50	46.03	45.40	45.44	1,592,188	-0.39(-0.85%)
Nov 06, 2023	47.10	47.38	45.63	45.83	1,932,673	-1.11(-2.36%)
Nov 03, 2023	47.31	47.83	46.54	46.94	1,997,264	+0.43(+0.92%)
Nov 02, 2023	46.50	47.53	46.19	46.51	1,843,190	+0.48(+1.04%)
Nov 01, 2023	45.01	46.28	44.66	46.03	2,261,017	+0.88(+1.95%)
Oct 31, 2023	44.28	45.68	43.29	45.15	4,885,288	+0.81(+1.83%)
Oct 30, 2023	45.50	46.58	44.01	44.34	4,881,829	-0.79(-1.75%)
Oct 27, 2023	47.60	47.63	44.81	45.13	3,663,171	-2.49(-5.23%)
Oct 26, 2023	45.84	49.50	45.65	47.62	7,835,250	-6.28(-11.65%)
Oct 25, 2023	53.76	54.00	52.93	53.90	1,815,667	-0.24(-0.44%)
Oct 24, 2023	53.45	54.39	53.38	54.14	1,434,682	+0.78(+1.46%)
Oct 23, 2023	54.76	54.76	53.16	53.36	1,757,114	-1.83(-3.32%)
Oct 20, 2023	55.54	55.87	54.22	55.19	1,428,677	-0.55(-0.99%)
Oct 19, 2023	57.05	57.17	55.61	55.74	975,378	-1.37(-2.40%)
Oct 18, 2023	57.20	57.46	56.62	57.11	1,068,589	-0.39(-0.68%)
Oct 17, 2023	55.72	58.09	55.42	57.50	2,309,847	+1.57(+2.80%)
Oct 16, 2023	55.58	56.52	55.02	55.94	1,383,266	+0.82(+1.48%)
Oct 13, 2023	54.53	55.32	54.03	55.12	1,705,762	+0.34(+0.63%)
Oct 12, 2023	57.33	57.43	54.40	54.78	2,472,374	-2.56(-4.46%)
Oct 11, 2023	58.73	58.98	56.93	57.33	1,824,896	-1.30(-2.22%)
Oct 10, 2023	57.89	59.14	57.83	58.63	1,725,211	+0.81(+1.40%)
Oct 09, 2023	57.81	57.92	56.94	57.83	1,156,301	-0.02(-0.03%)
Oct 06, 2023	58.61	58.80	56.85	57.85	1,843,153	-1.13(-1.92%)
Oct 05, 2023	61.18	61.18	58.93	58.98	1,516,239	-2.34(-3.82%)
Oct 04, 2023	61.92	62.32	60.90	61.32	1,524,149	-0.69(-1.11%)
Oct 03, 2023	63.05	63.21	61.74	62.01	1,893,165	-1.27(-2.01%)
Oct 02, 2023	64.76	64.89	63.10	63.28	1,477,426	-1.83(-2.81%)
Sep 29, 2023	65.08	65.56	64.66	65.11	1,011,860	+0.55(+0.85%)
Sep 28, 2023	63.72	64.63	63.58	64.56	1,169,500	+0.58(+0.91%)
Sep 27, 2023	65.51	65.66	63.70	63.98	1,906,355	-0.28(-0.43%)
Sep 26, 2023	65.06	65.41	64.21	64.26	929,267	-1.37(-2.09%)
Sep 25, 2023	64.22	65.97	64.60	65.62	1,483,409	+1.41(+2.19%)
Sep 22, 2023	65.49	65.84	64.15	64.22	1,049,047	-1.24(-1.89%)
Sep 21, 2023	65.28	66.02	65.19	65.46	874,115	-0.17(-0.26%)
Sep 20, 2023	65.23	66.25	65.23	65.62	1,006,883	+0.37(+0.57%)
Sep 19, 2023	64.83	65.49	64.69	65.25	960,590	+0.27(+0.41%)
Sep 18, 2023	65.44	65.86	64.76	64.98	1,524,046	-0.35(-0.54%)
Sep 15, 2023	66.36	66.64	65.22	65.34	3,955,646	-1.73(-2.58%)
Sep 14, 2023	68.40	68.53	67.05	67.07	1,705,496	-1.03(-1.52%)
Sep 13, 2023	69.24	69.50	67.86	68.10	1,793,207	-1.16(-1.68%)
Sep 12, 2023	68.93	69.81	68.66	69.27	1,158,825	+0.60(+0.87%)
Sep 11, 2023	69.13	69.82	68.44	68.67	1,424,878	-0.19(-0.27%)
Sep 08, 2023	69.15	69.33	68.53	68.85	1,983,409	-0.40(-0.58%)
Sep 07, 2023	71.33	71.40	68.44	69.26	2,880,151	-2.53(-3.52%)
Sep 06, 2023	71.51	72.43	71.33	71.79	2,411,630	+0.28(+0.39%)
Sep 05, 2023	71.53	71.78	70.44	71.51	2,247,867	-0.15(-0.21%)

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.