Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	38.78	39.22	38.68	39.19	6,371,780	+0.41(+1.06%)
Nov 29, 2023	39.36	39.51	38.77	38.78	2,748,661	-0.66(-1.68%)
Nov 28, 2023	39.66	39.80	39.38	39.45	2,394,488	-0.38(-0.96%)
Nov 27, 2023	40.13	40.15	39.50	39.83	2,598,797	-0.31(-0.78%)
Nov 24, 2023	39.96	40.21	39.96	40.14	728,997	+0.19(+0.46%)
Nov 22, 2023	39.86	40.24	39.73	39.96	2,011,765	+0.30(+0.76%)
Nov 21, 2023	39.88	39.95	39.52	39.65	2,520,506	-0.08(-0.20%)
Nov 20, 2023	39.75	39.81	39.34	39.73	2,538,223	-0.15(-0.37%)
Nov 17, 2023	40.29	40.30	39.45	39.88	5,156,791	-0.24(-0.61%)
Nov 16, 2023	39.47	40.26	39.33	40.12	3,781,778	+0.61(+1.56%)
Nov 15, 2023	39.59	39.85	39.36	39.51	1,779,214	-0.07(-0.17%)
Nov 14, 2023	39.54	39.69	39.29	39.58	3,167,648	+0.15(+0.37%)
Nov 13, 2023	39.29	39.74	39.25	39.43	2,030,823	+0.00(+0.00%)
Nov 10, 2023	39.58	39.72	39.09	39.43	2,049,936	-0.21(-0.54%)
Nov 09, 2023	39.40	39.73	39.17	39.64	1,809,736	+0.36(+0.92%)
Nov 08, 2023	39.46	39.72	39.14	39.28	1,666,821	-0.16(-0.40%)
Nov 07, 2023	39.59	39.87	39.34	39.44	1,959,121	-0.26(-0.66%)
Nov 06, 2023	39.97	40.14	39.67	39.70	2,057,031	-0.28(-0.71%)
Nov 03, 2023	40.54	40.65	39.95	39.98	1,655,944	-0.28(-0.70%)
Nov 02, 2023	39.63	40.50	39.63	40.27	2,185,609	+0.59(+1.50%)
Nov 01, 2023	39.54	39.92	39.23	39.67	2,399,664	+0.25(+0.64%)
Oct 31, 2023	39.56	39.60	39.04	39.42	2,048,186	+0.01(+0.02%)
Oct 30, 2023	39.45	39.82	39.25	39.41	1,921,825	-0.04(-0.10%)
Oct 27, 2023	39.71	40.10	39.38	39.45	1,923,266	-0.48(-1.20%)
Oct 26, 2023	39.95	40.22	39.58	39.93	2,705,952	+0.03(+0.07%)
Oct 25, 2023	38.69	39.91	38.66	39.90	2,374,600	+1.27(+3.28%)
Oct 24, 2023	38.74	39.12	38.58	38.63	2,742,983	+0.09(+0.23%)
Oct 23, 2023	38.63	39.07	38.51	38.54	2,713,388	-0.20(-0.53%)
Oct 20, 2023	38.95	39.36	38.74	38.75	2,459,333	-0.06(-0.15%)
Oct 19, 2023	38.73	39.15	38.52	38.80	2,225,472	-0.06(-0.15%)
Oct 18, 2023	38.89	39.15	38.66	38.86	2,446,607	+0.20(+0.53%)
Oct 17, 2023	38.91	39.33	38.54	38.66	2,974,230	-0.46(-1.17%)
Oct 16, 2023	38.95	39.29	38.78	39.12	3,296,014	+0.38(+0.98%)
Oct 13, 2023	37.78	38.85	37.73	38.74	4,356,975	+1.61(+4.34%)
Oct 12, 2023	38.46	38.53	37.01	37.13	3,553,860	-1.34(-3.47%)
Oct 11, 2023	38.64	38.83	38.22	38.46	2,044,178	-0.13(-0.33%)
Oct 10, 2023	39.43	39.56	38.42	38.59	3,608,262	-0.66(-1.69%)
Oct 09, 2023	38.44	39.38	38.44	39.25	3,381,322	+0.76(+1.98%)
Oct 06, 2023	37.92	38.51	37.19	38.49	3,897,037	+0.28(+0.74%)
Oct 05, 2023	38.91	39.21	38.16	38.21	2,242,028	-0.73(-1.88%)
Oct 04, 2023	38.62	39.08	38.47	38.94	2,659,223	+0.41(+1.06%)
Oct 03, 2023	37.97	38.61	37.86	38.53	3,319,907	+0.36(+0.94%)
Oct 02, 2023	39.56	39.60	38.00	38.17	4,253,703	-1.53(-3.85%)
Sep 29, 2023	39.98	40.06	39.55	39.70	3,119,676	-0.17(-0.44%)
Sep 28, 2023	40.16	40.23	39.66	39.87	2,127,167	-0.19(-0.48%)
Sep 27, 2023	40.41	40.43	39.80	40.07	4,668,446	-0.29(-0.72%)
Sep 26, 2023	40.54	40.68	40.30	40.36	2,518,551	-0.21(-0.52%)
Sep 25, 2023	40.83	40.72	40.50	40.57	2,151,611	-0.61(-1.48%)
Sep 22, 2023	41.48	41.75	41.18	41.18	2,476,416	-0.28(-0.68%)
Sep 21, 2023	41.30	42.03	41.17	41.46	3,531,630	+0.21(+0.52%)
Sep 20, 2023	41.08	41.35	40.68	41.25	2,209,232	+0.35(+0.85%)
Sep 19, 2023	41.33	41.45	40.85	40.90	2,212,539	-0.39(-0.94%)
Sep 18, 2023	41.54	41.67	41.08	41.29	2,780,043	-0.31(-0.74%)
Sep 15, 2023	42.07	42.28	41.56	41.59	8,897,525	-0.43(-1.03%)
Sep 14, 2023	41.24	42.16	41.23	42.03	4,085,369	+0.74(+1.80%)
Sep 13, 2023	41.33	41.52	41.08	41.29	3,202,173	+0.14(+0.33%)
Sep 12, 2023	41.50	41.63	41.01	41.15	4,530,904	-0.14(-0.33%)
Sep 11, 2023	40.76	41.41	40.71	41.29	3,958,640	+0.52(+1.28%)
Sep 08, 2023	40.46	40.78	40.26	40.76	3,562,100	+0.35(+0.86%)
Sep 07, 2023	39.91	40.58	39.79	40.42	4,177,618	+0.70(+1.75%)
Sep 06, 2023	39.87	40.01	39.47	39.72	2,679,412	-0.12(-0.29%)
Sep 05, 2023	39.42	40.44	39.40	39.84	4,465,660	+0.32(+0.81%)

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.