Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	41.65	41.75	41.23	41.65	3,924,273	+0.25(+0.61%)
Nov 29, 2023	41.43	41.72	41.37	41.40	4,171,656	-0.81(-1.92%)
Nov 28, 2023	42.08	42.27	41.97	42.21	4,762,740	+0.12(+0.28%)
Nov 27, 2023	42.16	42.21	42.03	42.09	2,878,790	-0.51(-1.19%)
Nov 24, 2023	42.32	42.65	42.26	42.60	2,705,631	+0.21(+0.51%)
Nov 22, 2023	42.48	42.63	42.19	42.39	2,907,724	-0.04(-0.09%)
Nov 21, 2023	42.64	42.85	42.35	42.42	4,341,298	-0.73(-1.70%)
Nov 20, 2023	42.69	43.24	42.66	43.16	3,622,186	+0.93(+2.20%)
Nov 17, 2023	42.26	42.46	42.04	42.23	9,761,124	+0.04(+0.09%)
Nov 16, 2023	42.20	42.65	41.99	42.19	11,378,895	-1.61(-3.68%)
Nov 15, 2023	43.60	44.15	43.49	43.80	6,404,747	+0.90(+2.09%)
Nov 14, 2023	42.36	42.99	42.25	42.90	5,447,816	+1.02(+2.42%)
Nov 13, 2023	41.78	42.21	41.63	41.89	2,349,518	+0.41(+0.99%)
Nov 10, 2023	41.33	41.52	41.19	41.48	3,636,903	-0.10(-0.23%)
Nov 09, 2023	41.98	42.18	41.48	41.58	3,124,775	-0.56(-1.32%)
Nov 08, 2023	42.17	42.41	42.03	42.13	2,268,154	-0.26(-0.62%)
Nov 07, 2023	42.18	42.44	41.90	42.40	2,514,090	-0.07(-0.16%)
Nov 06, 2023	42.83	42.83	42.41	42.46	3,860,751	+0.25(+0.60%)
Nov 03, 2023	41.90	42.39	41.90	42.21	4,104,499	+1.07(+2.61%)
Nov 02, 2023	41.20	41.26	40.93	41.14	4,666,834	+0.34(+0.84%)
Nov 01, 2023	40.64	40.80	40.40	40.80	3,595,702	-0.01(-0.02%)
Oct 31, 2023	40.74	40.90	40.28	40.80	3,776,813	-0.63(-1.53%)
Oct 30, 2023	41.67	41.75	41.24	41.44	5,842,256	+0.53(+1.29%)
Oct 27, 2023	41.38	41.50	40.85	40.91	2,090,438	+0.20(+0.50%)
Oct 26, 2023	40.58	40.88	40.46	40.71	5,721,666	+0.01(+0.02%)
Oct 25, 2023	40.63	40.99	40.45	40.70	4,839,143	-0.62(-1.51%)
Oct 24, 2023	40.28	41.46	40.28	41.32	4,908,859	+1.15(+2.87%)
Oct 23, 2023	39.82	40.28	39.57	40.17	2,299,712	+0.23(+0.59%)
Oct 20, 2023	40.13	40.33	39.93	39.94	3,464,482	-0.73(-1.80%)
Oct 19, 2023	40.69	40.91	40.55	40.67	4,421,066	-0.56(-1.35%)
Oct 18, 2023	41.47	41.54	41.14	41.22	2,214,296	-0.72(-1.72%)
Oct 17, 2023	41.68	42.10	41.65	41.95	1,727,138	-0.30(-0.72%)
Oct 16, 2023	41.80	42.40	41.63	42.25	2,323,408	+0.12(+0.28%)
Oct 13, 2023	42.08	42.41	41.98	42.13	1,745,730	-0.27(-0.64%)
Oct 12, 2023	43.26	43.31	42.33	42.41	2,669,738	-0.78(-1.81%)
Oct 11, 2023	43.23	43.49	43.03	43.19	2,739,245	+0.33(+0.77%)
Oct 10, 2023	42.35	42.94	42.35	42.85	5,460,222	+0.81(+1.93%)
Oct 09, 2023	41.70	42.07	41.66	42.04	1,800,789	-0.04(-0.09%)
Oct 06, 2023	41.36	42.21	41.36	42.08	3,627,808	+0.92(+2.23%)
Oct 05, 2023	40.99	41.20	40.83	41.17	1,694,420	+0.23(+0.57%)
Oct 04, 2023	41.06	41.13	40.85	40.93	2,416,046	-0.29(-0.71%)
Oct 03, 2023	41.19	41.37	41.13	41.22	3,994,945	-0.83(-1.97%)
Oct 02, 2023	42.14	42.28	41.92	42.05	3,588,770	-0.20(-0.46%)
Sep 29, 2023	42.60	42.65	42.16	42.25	2,613,681	+0.32(+0.77%)
Sep 28, 2023	41.67	41.95	41.56	41.93	3,741,860	-0.09(-0.21%)
Sep 27, 2023	42.02	42.08	41.75	42.02	3,768,958	+0.14(+0.33%)
Sep 26, 2023	41.91	42.12	41.81	41.88	3,797,149	-0.49(-1.15%)
Sep 25, 2023	42.10	42.38	42.32	42.37	5,698,411	-0.61(-1.41%)
Sep 22, 2023	43.17	43.19	42.90	42.97	3,779,706	+1.31(+3.14%)
Sep 21, 2023	41.66	41.83	41.61	41.66	1,884,795	-0.82(-1.93%)
Sep 20, 2023	42.81	42.97	42.48	42.48	1,845,842	-0.32(-0.75%)
Sep 19, 2023	43.01	43.14	42.75	42.81	1,939,065	-0.27(-0.63%)
Sep 18, 2023	42.94	43.10	42.74	43.08	2,109,201	-0.08(-0.18%)
Sep 15, 2023	43.30	43.40	43.04	43.16	1,956,044	-0.28(-0.65%)
Sep 14, 2023	43.35	43.57	43.22	43.44	2,050,584	+0.23(+0.54%)
Sep 13, 2023	43.23	43.40	43.13	43.21	1,296,469	-0.33(-0.76%)
Sep 12, 2023	43.26	43.69	43.26	43.54	3,272,999	+0.00(+0.00%)
Sep 11, 2023	43.59	43.71	43.32	43.54	2,869,984	+0.70(+1.64%)
Sep 08, 2023	42.85	42.99	42.58	42.83	2,914,549	-0.10(-0.23%)
Sep 07, 2023	43.21	43.21	42.75	42.93	4,793,391	-1.32(-2.98%)
Sep 06, 2023	44.27	44.68	44.12	44.25	1,404,113	+0.02(+0.04%)
Sep 05, 2023	44.44	44.50	44.10	44.23	2,606,820	-0.56(-1.24%)

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.