Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	43.28	43.52	42.90	43.28	1,435,519	-0.48(-1.10%)
Nov 24, 2023	43.72	44.14	43.41	43.76	400,446	+0.13(+0.30%)
Nov 22, 2023	44.24	44.40	43.38	43.63	851,079	-0.13(-0.30%)
Nov 21, 2023	44.45	44.52	43.64	43.76	1,267,708	-1.01(-2.26%)
Nov 20, 2023	45.02	45.17	44.44	44.77	1,232,720	-0.46(-1.02%)
Nov 17, 2023	44.98	45.33	44.41	45.23	1,112,746	+0.89(+2.01%)
Nov 16, 2023	44.87	45.17	43.76	44.34	1,120,356	-0.71(-1.58%)
Nov 15, 2023	44.25	45.81	44.22	45.05	1,878,370	+0.87(+1.97%)
Nov 14, 2023	43.00	44.82	42.90	44.18	2,654,950	+3.20(+7.81%)
Nov 13, 2023	41.14	41.19	40.41	40.98	1,312,484	-0.37(-0.89%)
Nov 10, 2023	41.49	41.66	40.75	41.35	1,242,203	+0.19(+0.46%)
Nov 09, 2023	42.47	42.52	40.98	41.16	1,322,758	-1.09(-2.58%)
Nov 08, 2023	42.40	42.47	41.82	42.25	1,265,345	-0.20(-0.47%)
Nov 07, 2023	42.73	43.24	42.23	42.45	1,890,043	-0.52(-1.21%)
Nov 06, 2023	44.03	44.35	42.61	42.97	1,860,566	-1.11(-2.52%)
Nov 03, 2023	43.69	44.44	43.52	44.08	2,701,931	+1.90(+4.50%)
Nov 02, 2023	40.12	42.22	39.94	42.18	2,370,038	+2.72(+6.89%)
Nov 01, 2023	39.65	39.71	38.76	39.46	1,475,096	+0.06(+0.15%)
Oct 31, 2023	38.71	39.46	38.43	39.40	1,691,982	+0.70(+1.81%)
Oct 30, 2023	38.66	39.05	37.92	38.70	1,432,461	+0.51(+1.34%)
Oct 27, 2023	39.65	39.65	37.54	38.19	2,020,071	-1.30(-3.29%)
Oct 26, 2023	38.31	39.98	38.23	39.49	1,983,993	+1.20(+3.13%)
Oct 25, 2023	38.32	38.59	37.48	38.29	2,093,387	-0.34(-0.88%)
Oct 24, 2023	38.52	39.02	37.84	38.63	2,806,045	+0.37(+0.97%)
Oct 23, 2023	38.00	38.68	37.40	38.26	3,152,370	+0.31(+0.82%)
Oct 20, 2023	40.62	41.08	37.82	37.95	5,349,513	-3.54(-8.53%)
Oct 19, 2023	41.94	42.91	41.35	41.49	3,002,740	-0.54(-1.28%)
Oct 18, 2023	42.39	42.85	41.55	42.03	2,100,243	-0.98(-2.28%)
Oct 17, 2023	41.32	43.36	41.32	43.01	1,770,602	+1.26(+3.02%)
Oct 16, 2023	41.47	41.87	40.96	41.75	1,358,952	+0.97(+2.38%)
Oct 13, 2023	42.31	42.49	40.50	40.78	1,748,181	-0.92(-2.21%)
Oct 12, 2023	42.22	42.49	40.99	41.70	1,758,708	-0.40(-0.95%)
Oct 11, 2023	41.54	42.30	41.30	42.10	2,285,569	+0.72(+1.74%)
Oct 10, 2023	41.10	41.91	40.59	41.38	2,617,593	+0.87(+2.15%)
Oct 09, 2023	39.50	40.52	39.34	40.51	1,751,764	+0.42(+1.05%)
Oct 06, 2023	39.48	40.68	39.08	40.09	2,969,992	-0.09(-0.22%)
Oct 05, 2023	39.23	40.23	38.92	40.18	1,926,513	+0.58(+1.46%)
Oct 04, 2023	39.74	39.86	38.85	39.60	2,030,305	-0.01(-0.03%)
Oct 03, 2023	39.90	39.90	39.21	39.61	2,258,395	-0.64(-1.59%)
Oct 02, 2023	41.00	41.50	39.98	40.25	2,367,179	-1.30(-3.13%)
Sep 29, 2023	41.29	42.36	41.19	41.55	1,806,888	+0.74(+1.81%)
Sep 28, 2023	39.90	41.29	39.76	40.81	1,539,512	+0.86(+2.15%)
Sep 27, 2023	40.25	40.33	39.34	39.95	1,914,409	-0.04(-0.10%)
Sep 26, 2023	40.63	41.41	39.81	39.99	2,272,381	-1.46(-3.52%)
Sep 25, 2023	41.06	41.50	41.17	41.45	1,665,463	+0.23(+0.56%)
Sep 22, 2023	41.45	41.54	40.68	41.22	1,547,129	+0.01(+0.02%)
Sep 21, 2023	41.53	42.25	41.04	41.21	2,244,413	-0.66(-1.58%)
Sep 20, 2023	43.67	44.03	41.72	41.87	1,877,129	-1.31(-3.03%)
Sep 19, 2023	43.50	43.68	42.46	43.18	1,835,901	-0.08(-0.18%)
Sep 18, 2023	43.50	43.50	42.82	43.26	1,623,896	-0.31(-0.71%)
Sep 15, 2023	43.05	43.57	42.62	43.57	6,098,253	-0.26(-0.59%)
Sep 14, 2023	44.21	44.87	43.54	43.83	2,110,055	+0.34(+0.78%)
Sep 13, 2023	45.35	45.36	43.12	43.49	2,547,433	-1.25(-2.79%)
Sep 12, 2023	44.75	45.71	43.80	44.74	3,852,150	-0.84(-1.83%)
Sep 11, 2023	46.29	47.09	45.28	45.58	2,148,420	-0.40(-0.88%)
Sep 08, 2023	44.97	46.01	44.06	45.98	2,174,599	+1.20(+2.68%)
Sep 07, 2023	45.38	46.12	44.37	44.78	2,315,099	-1.03(-2.26%)
Sep 06, 2023	47.24	47.57	45.50	45.81	2,252,570	-1.93(-4.04%)
Sep 05, 2023	47.74	48.43	47.69	47.74	1,498,419	-0.18(-0.37%)

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.