Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	35.03	35.07	34.87	35.01	3,344,245	-0.02(-0.06%)
Nov 29, 2023	35.03	35.15	34.93	35.02	2,999,204	+0.07(+0.20%)
Nov 28, 2023	34.87	35.05	34.80	34.96	4,094,771	+0.04(+0.11%)
Nov 27, 2023	34.93	34.95	34.82	34.92	2,594,053	-0.10(-0.28%)
Nov 24, 2023	34.87	35.02	34.85	35.02	1,326,563	+0.24(+0.68%)
Nov 22, 2023	34.75	34.78	34.58	34.78	2,574,579	+0.07(+0.20%)
Nov 21, 2023	34.84	34.86	34.66	34.71	3,050,654	-0.15(-0.42%)
Nov 20, 2023	34.67	34.89	34.67	34.86	2,788,810	+0.16(+0.45%)
Nov 17, 2023	34.57	34.70	34.51	34.70	2,895,114	+0.42(+1.23%)
Nov 16, 2023	34.23	34.39	34.16	34.28	2,982,891	-0.03(-0.09%)
Nov 15, 2023	34.41	34.49	34.29	34.31	4,961,230	-0.06(-0.17%)
Nov 14, 2023	34.04	34.41	34.04	34.37	3,276,192	+0.87(+2.60%)
Nov 13, 2023	33.29	33.54	33.21	33.50	2,642,524	+0.09(+0.26%)
Nov 10, 2023	33.24	33.43	33.01	33.41	3,049,320	+0.16(+0.47%)
Nov 09, 2023	33.53	33.62	33.23	33.25	4,222,592	-0.02(-0.06%)
Nov 08, 2023	33.30	33.39	33.14	33.27	4,472,341	-0.08(-0.24%)
Nov 07, 2023	33.32	33.41	33.22	33.35	4,328,697	-0.25(-0.73%)
Nov 06, 2023	33.74	33.75	33.52	33.59	4,099,793	-0.08(-0.23%)
Nov 03, 2023	33.59	33.77	33.55	33.67	3,914,841	+0.40(+1.21%)
Nov 02, 2023	33.12	33.29	33.04	33.27	4,446,399	+0.71(+2.17%)
Nov 01, 2023	32.31	32.57	32.24	32.56	7,008,440	+0.33(+1.03%)
Oct 31, 2023	32.18	32.27	32.04	32.23	5,264,436	+0.08(+0.24%)
Oct 30, 2023	32.07	32.17	31.95	32.15	5,108,096	+0.42(+1.33%)
Oct 27, 2023	32.04	32.07	31.65	31.73	6,309,320	-0.11(-0.34%)
Oct 26, 2023	31.99	32.05	31.74	31.84	6,981,947	-0.25(-0.76%)
Oct 25, 2023	32.23	32.34	32.04	32.08	6,061,172	-0.25(-0.79%)
Oct 24, 2023	32.26	32.37	32.18	32.34	3,907,815	+0.17(+0.52%)
Oct 23, 2023	32.02	32.38	31.91	32.17	6,187,872	+0.02(+0.06%)
Oct 20, 2023	32.36	32.41	32.14	32.15	5,718,992	-0.32(-1.00%)
Oct 19, 2023	32.64	32.82	32.41	32.48	5,786,767	-0.27(-0.84%)
Oct 18, 2023	33.04	33.06	32.70	32.75	3,562,363	-0.55(-1.65%)
Oct 17, 2023	33.02	33.45	32.99	33.30	3,245,200	+0.00(+0.00%)
Oct 16, 2023	33.10	33.31	33.04	33.30	3,783,885	+0.26(+0.80%)
Oct 13, 2023	33.22	33.32	32.96	33.03	4,456,786	-0.27(-0.82%)
Oct 12, 2023	33.65	33.67	33.19	33.31	4,140,682	-0.30(-0.90%)
Oct 11, 2023	33.65	33.70	33.42	33.61	2,881,541	+0.16(+0.47%)
Oct 10, 2023	33.36	33.58	33.32	33.46	3,424,993	+0.42(+1.28%)
Oct 09, 2023	32.75	33.06	32.73	33.03	5,266,741	-0.01(-0.03%)
Oct 06, 2023	32.63	33.13	32.43	33.04	4,436,632	+0.33(+1.02%)
Oct 05, 2023	32.57	32.75	32.49	32.71	6,940,166	+0.29(+0.91%)
Oct 04, 2023	32.45	32.47	32.15	32.42	7,267,225	+0.01(+0.03%)
Oct 03, 2023	32.52	32.59	32.28	32.41	8,370,057	-0.39(-1.20%)
Oct 02, 2023	33.09	33.11	32.70	32.80	6,432,911	-0.49(-1.47%)
Sep 29, 2023	33.75	33.75	33.23	33.29	3,613,918	-0.14(-0.41%)
Sep 28, 2023	33.24	33.52	33.12	33.43	3,323,686	+0.27(+0.83%)
Sep 27, 2023	33.36	33.37	32.94	33.15	4,120,758	-0.07(-0.21%)
Sep 26, 2023	33.41	33.50	33.19	33.22	5,244,652	-0.46(-1.37%)
Sep 25, 2023	33.56	33.69	33.61	33.68	7,121,915	-0.13(-0.38%)
Sep 22, 2023	33.99	34.08	33.78	33.81	4,371,324	+0.01(+0.03%)
Sep 21, 2023	34.04	34.09	33.78	33.80	3,574,318	-0.57(-1.65%)
Sep 20, 2023	34.60	34.78	34.36	34.37	2,778,167	-0.11(-0.31%)
Sep 19, 2023	34.53	34.59	34.38	34.48	2,197,709	+0.01(+0.03%)
Sep 18, 2023	34.48	34.52	34.34	34.47	2,063,815	-0.14(-0.40%)
Sep 15, 2023	34.73	34.83	34.57	34.60	2,630,883	-0.07(-0.20%)
Sep 14, 2023	34.50	34.69	34.46	34.67	2,374,046	+0.47(+1.38%)
Sep 13, 2023	34.22	34.31	34.12	34.20	1,776,375	-0.09(-0.26%)
Sep 12, 2023	34.23	34.39	34.21	34.29	2,465,845	-0.12(-0.34%)
Sep 11, 2023	34.34	34.44	34.23	34.41	2,432,429	+0.38(+1.12%)
Sep 08, 2023	34.05	34.15	34.00	34.02	2,257,073	-0.07(-0.20%)
Sep 07, 2023	34.11	34.16	33.99	34.09	2,648,159	-0.10(-0.29%)
Sep 06, 2023	34.30	34.36	34.08	34.19	3,071,505	-0.14(-0.40%)
Sep 05, 2023	34.54	34.54	34.31	34.33	2,381,746	-0.28(-0.82%)

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.