Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	38.00	38.19	37.76	38.10	11,696,747	+0.12(+0.31%)
Nov 29, 2023	38.85	38.91	37.84	37.98	5,324,723	-0.76(-1.97%)
Nov 28, 2023	38.77	39.15	38.52	38.74	5,713,060	+0.02(+0.05%)
Nov 27, 2023	38.77	38.84	38.43	38.73	6,958,519	-0.05(-0.13%)
Nov 24, 2023	38.52	38.82	38.33	38.77	2,550,139	+0.33(+0.85%)
Nov 22, 2023	38.57	38.65	38.21	38.45	6,318,031	-0.02(-0.05%)
Nov 21, 2023	38.53	38.66	37.94	38.47	5,107,141	-0.20(-0.51%)
Nov 20, 2023	38.50	38.82	38.14	38.67	7,762,488	+0.13(+0.33%)
Nov 17, 2023	39.28	39.30	38.48	38.54	10,985,451	-0.52(-1.34%)
Nov 16, 2023	39.61	39.93	39.00	39.06	10,477,609	-0.19(-0.48%)
Nov 15, 2023	39.01	39.76	38.95	39.25	6,775,686	+0.08(+0.20%)
Nov 14, 2023	38.78	39.37	38.73	39.17	6,503,629	+1.14(+2.99%)
Nov 13, 2023	38.50	38.69	37.99	38.03	5,622,541	-0.62(-1.60%)
Nov 10, 2023	38.72	38.82	38.33	38.65	4,586,559	+0.18(+0.46%)
Nov 09, 2023	38.89	39.18	38.45	38.47	3,943,980	-0.32(-0.83%)
Nov 08, 2023	38.79	38.90	38.32	38.80	5,665,391	-0.16(-0.40%)
Nov 07, 2023	39.23	39.27	38.85	38.95	5,601,939	-0.27(-0.70%)
Nov 06, 2023	39.66	39.91	39.20	39.23	6,996,816	-0.53(-1.33%)
Nov 03, 2023	40.49	40.66	39.74	39.76	6,022,041	-0.14(-0.34%)
Nov 02, 2023	39.08	40.28	38.71	39.89	6,598,538	+1.15(+2.96%)
Nov 01, 2023	38.24	39.04	37.99	38.75	7,877,702	+0.58(+1.52%)
Oct 31, 2023	37.75	38.20	37.66	38.17	6,091,813	+0.48(+1.27%)
Oct 30, 2023	37.79	38.16	37.46	37.69	5,282,449	+0.02(+0.05%)
Oct 27, 2023	38.24	38.40	37.46	37.67	5,318,349	-0.71(-1.84%)
Oct 26, 2023	38.39	39.01	38.33	38.38	7,108,424	+0.15(+0.38%)
Oct 25, 2023	38.05	38.55	38.02	38.23	6,093,986	+0.14(+0.36%)
Oct 24, 2023	38.05	38.47	37.98	38.09	5,315,923	+0.45(+1.20%)
Oct 23, 2023	37.86	38.12	37.15	37.64	6,658,077	-0.88(-2.29%)
Oct 20, 2023	38.89	39.25	38.50	38.52	5,136,337	-0.46(-1.18%)
Oct 19, 2023	38.98	39.57	38.87	38.98	4,460,647	-0.14(-0.35%)
Oct 18, 2023	39.26	39.44	38.86	39.12	5,037,500	-0.15(-0.37%)
Oct 17, 2023	39.09	39.42	38.86	39.27	5,745,436	-0.11(-0.27%)
Oct 16, 2023	39.36	39.54	38.94	39.38	7,071,626	+0.22(+0.55%)
Oct 13, 2023	39.37	39.86	39.05	39.16	6,298,376	+0.12(+0.30%)
Oct 12, 2023	39.10	39.38	38.55	39.04	4,866,814	-0.21(-0.52%)
Oct 11, 2023	38.67	39.38	38.47	39.25	6,587,123	+0.75(+1.93%)
Oct 10, 2023	37.85	38.55	37.85	38.50	4,979,320	+0.57(+1.50%)
Oct 09, 2023	37.35	37.98	37.27	37.93	5,670,400	+0.61(+1.63%)
Oct 06, 2023	36.35	37.41	35.63	37.33	6,349,773	+0.66(+1.79%)
Oct 05, 2023	36.65	36.78	36.07	36.67	5,372,733	+0.00(+0.00%)
Oct 04, 2023	36.31	36.76	35.96	36.67	6,960,550	+0.35(+0.97%)
Oct 03, 2023	35.48	36.44	35.00	36.32	8,764,748	+0.43(+1.20%)
Oct 02, 2023	36.85	36.90	35.56	35.89	9,216,206	-1.16(-3.12%)
Sep 29, 2023	37.33	37.64	36.77	37.04	6,972,732	-0.09(-0.24%)
Sep 28, 2023	38.05	38.15	37.03	37.13	6,257,862	-0.90(-2.37%)
Sep 27, 2023	38.35	38.45	37.79	38.03	5,428,327	-0.34(-0.89%)
Sep 26, 2023	39.30	39.31	38.32	38.38	5,705,742	-1.13(-2.85%)
Sep 25, 2023	39.25	39.52	39.19	39.50	3,927,002	+0.09(+0.22%)
Sep 22, 2023	39.66	39.76	39.07	39.41	3,835,968	-0.25(-0.62%)
Sep 21, 2023	39.96	40.29	39.65	39.66	6,855,541	-0.36(-0.91%)
Sep 20, 2023	40.51	40.55	39.95	40.02	5,008,124	-0.24(-0.58%)
Sep 19, 2023	40.59	40.66	40.15	40.26	4,315,992	-0.41(-1.01%)
Sep 18, 2023	40.95	40.99	40.40	40.67	3,607,716	-0.16(-0.38%)
Sep 15, 2023	41.05	41.32	40.77	40.83	10,505,046	-0.19(-0.45%)
Sep 14, 2023	40.54	41.10	40.47	41.01	3,840,769	+0.70(+1.73%)
Sep 13, 2023	39.84	40.50	39.83	40.32	4,094,800	+0.56(+1.41%)
Sep 12, 2023	39.70	39.84	39.43	39.76	5,596,573	-0.02(-0.05%)
Sep 11, 2023	39.78	40.29	39.74	39.78	3,669,608	+0.00(+0.00%)
Sep 08, 2023	39.85	40.12	39.66	39.78	4,637,524	+0.01(+0.02%)
Sep 07, 2023	39.43	40.13	39.31	39.77	5,017,124	+1.05(+2.71%)
Sep 06, 2023	38.43	38.75	38.34	38.72	5,772,737	+0.34(+0.89%)
Sep 05, 2023	38.84	38.85	38.06	38.38	3,689,745	-0.47(-1.20%)

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.