Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.26	44.18	42.93	44.03	23,765,456	+0.80(+1.85%)
Nov 29, 2023	43.14	43.58	43.07	43.23	16,959,604	+0.40(+0.95%)
Nov 28, 2023	42.43	42.90	42.25	42.82	15,526,891	+0.35(+0.81%)
Nov 27, 2023	42.10	42.49	41.98	42.48	15,915,811	+0.10(+0.23%)
Nov 24, 2023	42.26	42.56	42.19	42.38	5,354,960	+0.14(+0.33%)
Nov 22, 2023	42.12	42.29	41.86	42.24	12,014,192	+0.18(+0.42%)
Nov 21, 2023	42.10	42.18	41.62	42.06	16,283,462	-0.19(-0.44%)
Nov 20, 2023	42.32	42.41	41.97	42.25	10,502,047	-0.17(-0.40%)
Nov 17, 2023	42.29	42.45	41.90	42.42	14,071,948	+0.42(+1.01%)
Nov 16, 2023	42.28	42.42	41.46	41.99	17,148,102	-0.31(-0.72%)
Nov 15, 2023	41.54	42.48	41.54	42.30	17,488,632	+0.75(+1.81%)
Nov 14, 2023	40.98	41.84	40.94	41.55	20,439,536	+1.29(+3.21%)
Nov 13, 2023	40.22	40.54	40.02	40.25	12,313,796	-0.12(-0.29%)
Nov 10, 2023	40.12	40.43	39.85	40.37	14,895,852	+0.48(+1.21%)
Nov 09, 2023	40.77	40.86	39.76	39.89	14,184,453	-0.57(-1.42%)
Nov 08, 2023	40.55	40.67	39.92	40.46	19,667,480	-0.06(-0.15%)
Nov 07, 2023	40.66	40.68	40.22	40.52	14,002,697	-0.30(-0.73%)
Nov 06, 2023	41.26	41.26	40.63	40.82	15,341,472	-0.28(-0.67%)
Nov 03, 2023	40.65	41.33	40.55	41.09	16,354,361	+1.10(+2.74%)
Nov 02, 2023	39.24	40.03	38.89	40.00	20,254,150	+1.23(+3.18%)
Nov 01, 2023	39.11	39.13	38.45	38.76	20,282,396	-0.16(-0.40%)
Oct 31, 2023	38.79	38.96	38.40	38.92	12,179,264	+0.33(+0.86%)
Oct 30, 2023	38.26	38.74	37.86	38.59	14,450,726	+0.66(+1.73%)
Oct 27, 2023	38.54	38.57	37.79	37.93	13,879,508	-0.87(-2.24%)
Oct 26, 2023	38.19	39.12	38.15	38.80	15,816,813	+0.61(+1.59%)
Oct 25, 2023	38.23	38.37	37.75	38.20	14,148,259	-0.24(-0.64%)
Oct 24, 2023	38.77	38.98	38.40	38.44	15,425,837	-0.20(-0.51%)
Oct 23, 2023	39.40	39.52	38.58	38.64	14,086,242	-0.77(-1.96%)
Oct 20, 2023	40.17	40.21	39.09	39.41	17,881,138	-0.89(-2.21%)
Oct 19, 2023	40.59	41.31	40.28	40.30	16,470,918	-0.34(-0.84%)
Oct 18, 2023	40.81	41.04	40.47	40.64	16,401,293	-0.44(-1.07%)
Oct 17, 2023	40.53	41.46	40.54	41.08	17,352,728	+0.32(+0.79%)
Oct 16, 2023	40.58	41.26	40.52	40.76	18,818,660	+0.68(+1.68%)
Oct 13, 2023	39.96	40.75	39.60	40.08	28,706,484	+1.19(+3.07%)
Oct 12, 2023	38.84	39.15	38.48	38.89	15,195,929	+0.05(+0.13%)
Oct 11, 2023	39.15	39.35	38.41	38.84	15,158,446	-0.13(-0.33%)
Oct 10, 2023	39.07	39.52	38.87	38.97	14,743,556	+0.12(+0.30%)
Oct 09, 2023	38.27	38.95	38.26	38.85	12,360,528	+0.01(+0.03%)
Oct 06, 2023	38.06	39.04	37.93	38.84	14,282,052	+0.38(+0.99%)
Oct 05, 2023	37.93	38.58	37.77	38.46	12,078,419	+0.32(+0.85%)
Oct 04, 2023	37.69	38.27	37.56	38.14	14,652,368	+0.29(+0.78%)
Oct 03, 2023	38.54	38.62	37.64	37.84	19,672,912	-0.92(-2.37%)
Oct 02, 2023	39.83	39.88	38.60	38.76	15,427,467	-1.22(-3.06%)
Sep 29, 2023	40.32	40.51	39.71	39.99	13,424,639	-0.05(-0.12%)
Sep 28, 2023	39.96	40.32	39.85	40.04	12,725,479	+0.05(+0.12%)
Sep 27, 2023	39.76	40.32	39.60	39.99	12,073,438	+0.21(+0.52%)
Sep 26, 2023	40.17	40.43	39.50	39.78	15,551,326	-0.89(-2.19%)
Sep 25, 2023	40.01	40.73	40.48	40.67	10,853,686	+0.32(+0.80%)
Sep 22, 2023	41.43	41.48	40.27	40.35	17,149,696	-1.07(-2.58%)
Sep 21, 2023	41.84	42.25	41.39	41.42	15,318,089	-0.54(-1.28%)
Sep 20, 2023	42.47	42.79	41.90	41.95	17,161,640	-0.34(-0.81%)
Sep 19, 2023	42.62	42.81	41.98	42.30	15,653,106	-0.21(-0.48%)
Sep 18, 2023	42.07	42.67	41.86	42.50	16,195,677	+0.47(+1.12%)
Sep 15, 2023	41.76	42.38	41.70	42.03	48,406,492	-0.10(-0.23%)
Sep 14, 2023	41.89	42.46	41.79	42.13	21,216,980	+0.78(+1.89%)
Sep 13, 2023	41.79	41.96	41.22	41.35	15,607,755	-0.28(-0.68%)
Sep 12, 2023	40.52	42.05	40.39	41.63	18,795,360	+1.18(+2.93%)
Sep 11, 2023	40.50	40.82	40.33	40.45	15,382,468	+0.32(+0.81%)
Sep 08, 2023	39.59	40.24	39.47	40.12	14,226,729	+0.56(+1.41%)
Sep 07, 2023	39.86	40.14	39.44	39.57	14,101,364	-0.58(-1.44%)
Sep 06, 2023	40.33	40.51	39.73	40.14	19,185,320	-0.51(-1.25%)
Sep 05, 2023	40.76	41.38	40.42	40.65	14,649,886	-0.11(-0.26%)

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.