Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	42.02	42.76	41.78	42.63	2,912,178	+0.79(+1.89%)
Nov 29, 2023	40.54	42.02	40.40	41.84	2,715,457	+1.47(+3.63%)
Nov 28, 2023	40.23	40.92	39.81	40.38	4,253,337	-1.73(-4.12%)
Nov 27, 2023	41.92	42.17	41.58	42.11	1,721,543	+0.00(+0.00%)
Nov 24, 2023	41.85	42.24	41.77	42.11	796,677	+0.26(+0.61%)
Nov 22, 2023	41.82	42.03	41.61	41.85	1,309,215	-0.12(-0.29%)
Nov 21, 2023	42.30	42.54	41.96	41.98	1,472,025	-0.33(-0.79%)
Nov 20, 2023	42.34	42.43	42.09	42.31	989,551	-0.10(-0.25%)
Nov 17, 2023	42.36	42.52	42.23	42.42	1,026,655	+0.50(+1.18%)
Nov 16, 2023	41.98	42.05	41.56	41.92	1,128,407	-0.18(-0.43%)
Nov 15, 2023	42.10	42.49	41.85	42.10	1,779,923	+0.24(+0.57%)
Nov 14, 2023	41.54	42.05	41.52	41.86	2,248,782	+1.07(+2.61%)
Nov 13, 2023	40.48	41.11	40.47	40.80	855,076	+0.09(+0.21%)
Nov 10, 2023	40.74	40.76	40.34	40.71	1,159,404	+0.06(+0.14%)
Nov 09, 2023	40.68	41.19	40.64	40.65	1,172,649	+0.19(+0.47%)
Nov 08, 2023	40.65	41.11	40.42	40.46	989,447	-0.47(-1.14%)
Nov 07, 2023	40.86	41.03	40.70	40.93	886,672	-0.27(-0.65%)
Nov 06, 2023	41.43	41.55	41.00	41.20	1,022,578	-0.04(-0.09%)
Nov 03, 2023	41.41	41.66	41.16	41.23	1,826,753	+0.41(+1.00%)
Nov 02, 2023	39.56	40.90	39.48	40.83	2,355,733	+2.01(+5.18%)
Nov 01, 2023	38.67	38.91	38.29	38.82	1,718,122	+0.28(+0.72%)
Oct 31, 2023	38.76	38.78	38.34	38.54	1,976,044	-0.16(-0.42%)
Oct 30, 2023	38.40	38.84	38.39	38.70	1,478,108	+0.68(+1.78%)
Oct 27, 2023	38.75	38.85	37.90	38.03	1,778,793	-0.62(-1.60%)
Oct 26, 2023	38.55	38.94	38.37	38.64	2,769,025	+0.00(+0.00%)
Oct 25, 2023	38.76	39.01	38.40	38.64	2,086,456	-0.31(-0.81%)
Oct 24, 2023	39.52	39.52	38.79	38.96	1,661,034	-0.44(-1.11%)
Oct 23, 2023	39.24	39.97	39.10	39.40	2,343,610	+0.04(+0.10%)
Oct 20, 2023	40.52	40.55	39.29	39.36	3,101,192	-1.07(-2.64%)
Oct 19, 2023	40.60	41.00	40.36	40.43	1,843,527	-0.30(-0.72%)
Oct 18, 2023	41.52	41.56	40.71	40.72	1,466,019	-1.14(-2.73%)
Oct 17, 2023	41.60	42.06	41.60	41.86	1,725,982	-0.18(-0.43%)
Oct 16, 2023	41.72	42.08	41.27	42.04	1,940,860	+0.67(+1.61%)
Oct 13, 2023	41.87	42.06	41.32	41.38	1,091,833	-0.27(-0.64%)
Oct 12, 2023	42.43	42.43	41.48	41.64	1,241,347	-0.74(-1.75%)
Oct 11, 2023	42.27	42.78	42.02	42.39	2,179,640	+0.19(+0.45%)
Oct 10, 2023	41.57	42.23	41.57	42.20	1,356,790	+0.73(+1.77%)
Oct 09, 2023	41.03	41.60	40.89	41.46	839,862	+0.08(+0.18%)
Oct 06, 2023	41.32	41.51	40.54	41.39	2,839,660	-0.08(-0.18%)
Oct 05, 2023	40.88	41.52	40.88	41.46	3,354,714	+0.50(+1.21%)
Oct 04, 2023	40.47	40.98	39.87	40.97	2,723,047	+0.58(+1.44%)
Oct 03, 2023	41.14	41.23	39.96	40.39	4,139,257	-1.09(-2.62%)
Oct 02, 2023	42.54	42.61	41.40	41.47	3,147,406	-1.94(-4.47%)
Sep 29, 2023	43.94	44.03	43.25	43.42	2,980,780	+0.41(+0.94%)
Sep 28, 2023	42.71	43.29	42.71	43.01	1,635,690	+0.37(+0.88%)
Sep 27, 2023	43.10	43.14	42.55	42.64	1,416,826	-0.31(-0.72%)
Sep 26, 2023	43.20	43.66	42.92	42.94	1,446,194	-0.56(-1.29%)
Sep 25, 2023	43.88	43.80	43.38	43.51	2,569,719	-0.46(-1.04%)
Sep 22, 2023	44.17	44.47	43.93	43.96	829,843	-0.06(-0.13%)
Sep 21, 2023	44.51	44.90	44.01	44.02	1,659,530	-0.81(-1.82%)
Sep 20, 2023	45.29	45.37	44.81	44.84	2,352,783	-0.30(-0.66%)
Sep 19, 2023	45.57	45.61	45.10	45.13	948,757	-0.22(-0.50%)
Sep 18, 2023	45.49	45.57	45.05	45.36	837,586	+0.02(+0.04%)
Sep 15, 2023	45.13	45.38	44.94	45.34	1,508,928	+0.20(+0.44%)
Sep 14, 2023	45.24	45.40	44.99	45.14	1,673,036	+0.37(+0.84%)
Sep 13, 2023	44.44	44.88	44.40	44.77	892,136	+0.51(+1.14%)
Sep 12, 2023	44.06	44.45	43.96	44.26	1,216,451	+0.21(+0.47%)
Sep 11, 2023	43.89	44.25	43.52	44.06	2,064,948	+0.51(+1.18%)
Sep 08, 2023	43.64	43.80	43.41	43.54	1,086,166	-0.08(-0.19%)
Sep 07, 2023	44.04	44.32	43.55	43.63	1,296,782	-0.51(-1.15%)
Sep 06, 2023	44.09	44.36	43.82	44.13	2,111,141	-0.13(-0.30%)
Sep 05, 2023	45.05	45.18	44.25	44.26	2,035,678	-0.80(-1.77%)

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.