Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	40.48	40.68	39.80	40.12	1,521,402	-0.31(-0.76%)
Nov 29, 2023	39.56	40.97	39.56	40.43	1,854,926	+1.34(+3.44%)
Nov 28, 2023	39.10	39.41	38.65	39.08	1,363,713	-0.01(-0.03%)
Nov 27, 2023	39.13	39.23	38.72	39.09	1,596,952	-0.31(-0.78%)
Nov 24, 2023	39.10	39.66	39.10	39.40	421,841	-0.02(-0.05%)
Nov 22, 2023	39.66	39.91	39.04	39.42	1,283,784	-0.02(-0.05%)
Nov 21, 2023	39.80	39.90	39.42	39.44	833,640	-0.54(-1.34%)
Nov 20, 2023	39.43	40.35	39.05	39.98	1,634,947	+0.61(+1.54%)
Nov 17, 2023	39.46	39.83	39.07	39.37	1,697,139	+0.35(+0.89%)
Nov 16, 2023	40.07	40.44	38.86	39.02	2,146,755	-1.25(-3.11%)
Nov 15, 2023	40.13	41.12	39.96	40.28	2,191,991	+0.23(+0.57%)
Nov 14, 2023	40.05	40.90	39.31	40.05	3,901,632	+2.96(+7.97%)
Nov 13, 2023	37.09	37.21	36.69	37.09	1,903,267	-0.08(-0.21%)
Nov 10, 2023	36.32	37.17	35.84	37.17	1,910,669	+0.95(+2.63%)
Nov 09, 2023	37.43	37.43	36.18	36.22	2,667,517	-0.99(-2.67%)
Nov 08, 2023	37.41	37.51	36.96	37.21	1,934,956	-0.45(-1.19%)
Nov 07, 2023	37.12	37.81	36.91	37.66	1,722,939	+0.44(+1.17%)
Nov 06, 2023	38.74	38.91	36.93	37.22	2,897,198	-1.53(-3.94%)
Nov 03, 2023	37.36	39.36	37.07	38.75	4,669,240	+2.23(+6.11%)
Nov 02, 2023	37.28	38.28	35.94	36.52	7,828,918	-3.57(-8.91%)
Nov 01, 2023	39.70	40.13	39.00	40.09	3,059,309	+0.47(+1.18%)
Oct 31, 2023	39.03	39.97	38.86	39.62	3,161,099	+0.76(+1.97%)
Oct 30, 2023	38.02	39.19	37.82	38.86	1,854,291	+1.15(+3.05%)
Oct 27, 2023	37.92	38.35	37.28	37.71	1,720,555	-0.03(-0.08%)
Oct 26, 2023	38.56	38.60	37.53	37.74	2,781,539	-0.86(-2.24%)
Oct 25, 2023	39.20	39.46	38.56	38.60	1,490,988	-0.94(-2.38%)
Oct 24, 2023	39.74	40.22	39.12	39.54	1,233,988	+0.03(+0.08%)
Oct 23, 2023	39.49	39.96	39.11	39.51	1,495,097	-0.06(-0.15%)
Oct 20, 2023	39.78	39.92	39.19	39.57	1,037,588	-0.25(-0.62%)
Oct 19, 2023	40.47	40.96	39.53	39.82	1,237,513	-0.72(-1.79%)
Oct 18, 2023	41.02	41.27	40.30	40.54	1,477,337	-1.15(-2.76%)
Oct 17, 2023	40.58	42.18	40.39	41.70	1,233,270	+0.71(+1.74%)
Oct 16, 2023	40.32	41.20	40.06	40.98	1,149,995	+1.40(+3.53%)
Oct 13, 2023	39.73	39.95	39.33	39.58	934,487	-0.11(-0.28%)
Oct 12, 2023	41.04	41.42	39.32	39.69	1,339,514	-1.51(-3.66%)
Oct 11, 2023	41.75	41.92	40.92	41.20	974,240	-0.24(-0.57%)
Oct 10, 2023	41.14	42.39	41.09	41.44	1,242,461	+0.59(+1.43%)
Oct 09, 2023	40.33	40.88	39.91	40.85	1,206,386	+0.21(+0.51%)
Oct 06, 2023	39.70	40.84	39.50	40.64	1,893,612	+0.04(+0.10%)
Oct 05, 2023	40.95	41.04	40.13	40.60	1,370,675	-0.53(-1.28%)
Oct 04, 2023	40.18	41.33	40.16	41.13	1,912,642	+1.02(+2.55%)
Oct 03, 2023	41.45	41.58	39.65	40.11	2,210,408	-1.54(-3.69%)
Oct 02, 2023	42.78	43.52	41.49	41.65	1,623,575	-1.36(-3.16%)
Sep 29, 2023	43.01	43.40	42.73	43.01	1,407,268	+0.50(+1.17%)
Sep 28, 2023	41.73	42.70	41.73	42.51	1,628,911	+0.85(+2.05%)
Sep 27, 2023	41.65	41.97	41.24	41.66	927,542	+0.23(+0.55%)
Sep 26, 2023	41.89	42.14	41.12	41.43	1,102,137	-0.74(-1.76%)
Sep 25, 2023	41.98	42.37	42.01	42.17	1,147,874	-0.03(-0.07%)
Sep 22, 2023	42.66	42.91	41.85	42.20	1,707,846	-0.06(-0.14%)
Sep 21, 2023	43.17	43.17	42.26	42.26	1,759,025	-1.27(-2.92%)
Sep 20, 2023	44.51	44.64	43.46	43.53	907,228	-0.91(-2.05%)
Sep 19, 2023	44.27	44.51	43.67	44.44	1,580,364	+0.17(+0.38%)
Sep 18, 2023	44.33	44.62	44.00	44.28	882,915	-0.12(-0.27%)
Sep 15, 2023	45.14	45.17	44.26	44.39	3,346,807	-1.22(-2.68%)
Sep 14, 2023	45.29	46.14	44.95	45.62	1,762,598	+1.16(+2.61%)
Sep 13, 2023	44.97	45.60	44.43	44.45	2,433,050	-0.61(-1.34%)
Sep 12, 2023	44.89	45.36	44.60	45.06	1,720,208	-0.36(-0.79%)
Sep 11, 2023	44.91	45.58	44.45	45.42	1,498,208	+1.27(+2.88%)
Sep 08, 2023	44.55	44.72	44.01	44.15	971,447	-0.66(-1.48%)
Sep 07, 2023	44.39	44.90	44.05	44.81	729,726	+0.05(+0.11%)
Sep 06, 2023	44.88	45.65	44.61	44.76	856,751	-0.02(-0.04%)
Sep 05, 2023	46.11	46.49	44.45	44.78	1,543,758	-1.94(-4.16%)

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.