Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	51.64	51.69	51.18	51.38	2,985,602	-0.16(-0.31%)
Dec 07, 2023	50.35	52.19	49.92	51.54	4,361,310	+1.35(+2.69%)
Dec 06, 2023	49.85	50.35	49.43	50.19	3,341,998	+0.25(+0.50%)
Dec 05, 2023	49.66	50.11	49.43	49.94	2,557,314	+0.12(+0.24%)
Dec 04, 2023	48.00	49.98	47.92	49.82	3,080,379	+1.62(+3.36%)
Dec 01, 2023	46.78	48.30	46.78	48.20	2,506,972	+1.36(+2.90%)
Nov 30, 2023	47.03	47.34	46.51	46.84	2,765,605	+0.24(+0.52%)
Nov 29, 2023	47.40	47.47	46.48	46.60	3,103,029	-0.89(-1.88%)
Nov 28, 2023	47.01	47.65	46.61	47.49	2,528,270	+0.40(+0.84%)
Nov 27, 2023	47.87	48.00	47.08	47.09	1,841,157	-0.70(-1.47%)
Nov 24, 2023	47.04	48.13	47.04	47.80	1,705,367	+0.29(+0.60%)
Nov 22, 2023	47.82	47.92	47.27	47.51	1,762,579	+0.03(+0.06%)
Nov 21, 2023	47.70	47.82	46.91	47.48	2,584,071	-0.43(-0.89%)
Nov 20, 2023	47.95	48.10	47.52	47.91	2,084,288	-0.33(-0.68%)
Nov 17, 2023	48.15	48.30	47.37	48.23	2,389,433	+0.41(+0.85%)
Nov 16, 2023	47.68	48.13	47.17	47.83	2,766,053	+0.02(+0.04%)
Nov 15, 2023	47.32	47.90	46.94	47.81	3,041,196	+0.56(+1.19%)
Nov 14, 2023	45.27	47.40	44.91	47.24	3,917,570	+2.10(+4.65%)
Nov 13, 2023	45.52	48.48	44.66	45.15	8,143,190	-1.32(-2.83%)
Nov 10, 2023	46.21	46.56	45.74	46.46	3,080,362	+0.54(+1.19%)
Nov 09, 2023	46.12	46.47	45.67	45.92	3,187,270	+0.06(+0.13%)
Nov 08, 2023	46.38	46.54	45.52	45.86	4,376,997	-0.38(-0.81%)
Nov 07, 2023	46.10	46.71	45.95	46.23	2,357,500	+0.14(+0.30%)
Nov 06, 2023	46.07	46.48	45.77	46.10	3,069,494	-0.48(-1.02%)
Nov 03, 2023	47.49	47.77	46.44	46.57	2,729,535	-0.49(-1.05%)
Nov 02, 2023	46.34	47.13	46.15	47.07	2,387,206	+1.08(+2.35%)
Nov 01, 2023	46.02	46.17	45.51	45.99	3,012,336	+0.12(+0.26%)
Oct 31, 2023	45.96	46.06	45.57	45.87	2,394,998	+0.08(+0.17%)
Oct 30, 2023	45.51	45.96	45.18	45.79	1,966,414	+0.64(+1.42%)
Oct 27, 2023	45.27	45.71	44.89	45.15	1,523,854	-0.30(-0.65%)
Oct 26, 2023	45.04	45.91	44.99	45.44	1,973,405	+0.54(+1.21%)
Oct 25, 2023	44.85	45.15	44.61	44.90	2,265,713	-0.10(-0.22%)
Oct 24, 2023	44.74	45.26	44.68	45.00	2,079,353	+0.30(+0.66%)
Oct 23, 2023	45.64	45.78	44.47	44.70	3,211,212	-1.11(-2.42%)
Oct 20, 2023	46.22	46.49	45.77	45.81	1,725,049	-0.30(-0.64%)
Oct 19, 2023	46.38	46.81	46.09	46.11	2,645,526	-0.34(-0.72%)
Oct 18, 2023	46.56	47.11	46.25	46.44	2,732,472	-0.27(-0.57%)
Oct 17, 2023	46.51	47.17	46.34	46.71	1,663,372	-0.17(-0.36%)
Oct 16, 2023	46.28	47.08	45.79	46.88	1,977,872	+0.84(+1.83%)
Oct 13, 2023	46.80	46.87	45.68	46.04	2,772,619	-0.58(-1.25%)
Oct 12, 2023	47.71	47.74	46.30	46.62	2,093,219	-1.09(-2.28%)
Oct 11, 2023	47.96	48.25	47.32	47.71	1,762,126	-0.14(-0.29%)
Oct 10, 2023	47.17	48.10	47.16	47.85	2,418,583	+1.12(+2.39%)
Oct 09, 2023	46.78	46.99	45.92	46.73	2,299,861	-0.21(-0.44%)
Oct 06, 2023	47.40	47.50	46.03	46.94	2,942,846	-0.73(-1.54%)
Oct 05, 2023	47.87	48.35	47.65	47.67	2,324,712	-0.18(-0.37%)
Oct 04, 2023	48.25	48.53	47.26	47.85	3,085,753	-0.72(-1.49%)
Oct 03, 2023	48.49	48.89	48.33	48.57	2,237,938	-0.16(-0.32%)

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.