Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	40.50	41.91	40.36	41.72	3,182,972	+1.29(+3.19%)
Nov 29, 2023	39.14	40.82	39.14	40.43	2,284,335	+1.51(+3.88%)
Nov 28, 2023	38.78	39.23	38.59	38.92	1,536,889	+0.12(+0.31%)
Nov 27, 2023	38.09	38.86	37.71	38.80	3,813,788	+0.80(+2.11%)
Nov 24, 2023	38.00	38.25	37.92	38.00	1,510,117	+0.02(+0.05%)
Nov 22, 2023	38.28	38.47	37.85	37.98	2,230,891	-0.14(-0.37%)
Nov 21, 2023	38.00	38.35	37.86	38.12	1,043,114	+0.13(+0.34%)
Nov 20, 2023	38.80	38.80	37.92	37.99	1,371,487	-0.84(-2.16%)
Nov 17, 2023	39.14	39.14	38.74	38.83	839,934	+0.01(+0.03%)
Nov 16, 2023	39.07	39.43	38.58	38.82	1,370,436	-0.29(-0.74%)
Nov 15, 2023	39.23	39.66	38.87	39.11	2,470,959	-0.14(-0.36%)
Nov 14, 2023	37.62	39.80	37.62	39.25	2,723,968	+2.25(+6.08%)
Nov 13, 2023	36.50	37.14	36.50	37.00	1,877,326	+0.32(+0.87%)
Nov 10, 2023	35.52	36.70	35.43	36.68	1,830,412	+1.62(+4.62%)
Nov 09, 2023	35.87	36.26	35.01	35.06	1,683,812	-0.56(-1.57%)
Nov 08, 2023	35.61	36.01	35.29	35.62	1,769,128	+0.01(+0.03%)
Nov 07, 2023	35.69	35.98	34.91	35.61	2,395,834	+0.01(+0.03%)
Nov 06, 2023	35.93	36.15	35.30	35.60	2,778,695	-0.18(-0.50%)
Nov 03, 2023	36.04	36.26	35.25	35.78	3,846,223	+0.32(+0.90%)
Nov 02, 2023	35.00	37.65	34.40	35.46	6,703,340	-3.41(-8.77%)
Nov 01, 2023	39.28	39.39	38.48	38.87	3,048,456	-0.54(-1.37%)
Oct 31, 2023	39.25	39.58	39.02	39.41	1,767,983	+0.34(+0.87%)
Oct 30, 2023	38.82	39.26	38.58	39.07	1,908,222	+0.69(+1.80%)
Oct 27, 2023	38.30	38.94	37.87	38.38	1,341,219	+0.17(+0.44%)
Oct 26, 2023	38.24	38.59	37.84	38.21	1,343,806	-0.01(-0.03%)
Oct 25, 2023	38.25	38.67	38.12	38.22	716,428	-0.13(-0.34%)
Oct 24, 2023	38.97	39.19	38.32	38.35	1,059,581	-0.28(-0.72%)
Oct 23, 2023	38.14	39.14	38.14	38.63	1,149,228	+0.30(+0.78%)
Oct 20, 2023	39.06	39.38	38.11	38.33	2,671,803	-0.92(-2.34%)
Oct 19, 2023	40.28	40.63	39.22	39.25	1,491,954	-1.27(-3.13%)
Oct 18, 2023	43.07	43.15	40.44	40.52	1,860,619	-2.97(-6.83%)
Oct 17, 2023	42.67	43.87	42.51	43.49	1,565,010	+0.75(+1.75%)
Oct 16, 2023	42.42	42.79	42.25	42.74	995,806	+0.80(+1.91%)
Oct 13, 2023	42.80	42.97	41.89	41.94	1,004,636	-0.71(-1.66%)
Oct 12, 2023	43.21	43.35	42.57	42.65	1,028,712	-0.36(-0.84%)
Oct 11, 2023	42.99	43.12	42.62	43.01	674,213	+0.51(+1.20%)
Oct 10, 2023	42.30	42.78	42.22	42.50	723,165	+0.45(+1.07%)
Oct 09, 2023	41.50	42.31	41.50	42.05	824,120	+0.41(+0.98%)
Oct 06, 2023	40.58	41.88	40.46	41.64	1,538,818	+0.98(+2.41%)
Oct 05, 2023	40.49	40.88	40.36	40.66	1,481,171	+0.13(+0.32%)
Oct 04, 2023	40.52	40.73	40.04	40.53	1,199,304	+0.18(+0.45%)
Oct 03, 2023	40.55	40.69	39.75	40.35	1,709,158	-0.57(-1.39%)
Oct 02, 2023	41.63	41.77	40.84	40.92	1,413,186	-0.67(-1.61%)
Sep 29, 2023	42.29	42.57	41.54	41.59	727,505	-0.50(-1.19%)
Sep 28, 2023	41.80	42.55	41.70	42.09	1,226,378	+0.22(+0.53%)
Sep 27, 2023	41.08	41.97	41.03	41.87	1,631,300	+0.97(+2.37%)
Sep 26, 2023	41.32	41.64	40.72	40.90	1,544,905	-0.68(-1.64%)
Sep 25, 2023	41.31	41.70	41.51	41.58	1,010,143	-0.15(-0.36%)
Sep 22, 2023	41.94	42.06	41.68	41.73	1,167,067	-0.06(-0.14%)
Sep 21, 2023	42.35	42.35	41.41	41.79	1,285,694	-0.79(-1.86%)
Sep 20, 2023	42.51	43.00	42.45	42.58	1,344,002	+0.20(+0.47%)
Sep 19, 2023	41.91	42.42	41.82	42.38	1,235,756	+0.40(+0.95%)
Sep 18, 2023	42.21	42.62	41.85	41.98	1,202,457	-0.36(-0.85%)
Sep 15, 2023	42.55	43.06	42.25	42.34	2,075,255	-0.40(-0.94%)
Sep 14, 2023	42.41	42.82	42.01	42.74	1,450,727	+0.77(+1.83%)
Sep 13, 2023	42.98	43.03	41.72	41.97	1,928,665	-0.95(-2.21%)
Sep 12, 2023	42.54	43.45	42.40	42.92	2,022,284	+0.39(+0.92%)
Sep 11, 2023	42.40	42.71	41.74	42.53	2,536,199	+0.51(+1.21%)
Sep 08, 2023	41.47	42.31	41.44	42.02	3,349,342	+0.64(+1.55%)
Sep 07, 2023	40.96	41.44	40.08	41.38	2,792,178	+0.20(+0.49%)
Sep 06, 2023	41.24	41.94	41.09	41.18	1,657,762	+0.06(+0.15%)
Sep 05, 2023	41.78	41.94	40.06	41.12	2,571,995	-0.91(-2.17%)

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.