Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.57	31.63	30.96	31.11	895,981	-0.52(-1.63%)
Nov 29, 2023	32.21	32.49	31.43	31.63	914,315	-0.36(-1.12%)
Nov 28, 2023	32.26	32.28	31.77	31.98	552,936	-0.25(-0.77%)
Nov 27, 2023	32.14	32.26	31.75	32.23	740,545	-0.03(-0.09%)
Nov 24, 2023	32.33	32.44	31.96	32.26	286,723	-0.13(-0.40%)
Nov 22, 2023	32.29	32.91	31.98	32.39	605,313	+0.44(+1.37%)
Nov 21, 2023	32.28	32.46	31.87	31.95	666,215	-0.53(-1.62%)
Nov 20, 2023	32.34	32.71	32.18	32.48	609,060	+0.16(+0.49%)
Nov 17, 2023	32.35	32.72	32.11	32.32	707,999	+0.41(+1.28%)
Nov 16, 2023	32.53	32.78	31.73	31.91	766,552	-0.92(-2.81%)
Nov 15, 2023	32.31	33.19	32.30	32.84	882,302	+0.52(+1.60%)
Nov 14, 2023	31.72	32.78	31.27	32.32	1,139,731	+1.44(+4.66%)
Nov 13, 2023	30.18	30.95	29.97	30.88	912,498	+0.63(+2.08%)
Nov 10, 2023	30.17	30.30	29.77	30.25	808,438	+0.10(+0.33%)
Nov 09, 2023	30.06	30.38	29.82	30.15	781,178	+0.29(+0.96%)
Nov 08, 2023	30.22	30.47	29.55	29.87	636,173	-0.38(-1.27%)
Nov 07, 2023	30.35	30.58	29.85	30.25	924,490	-0.06(-0.19%)
Nov 06, 2023	30.69	31.06	30.18	30.31	1,103,878	-0.28(-0.90%)
Nov 03, 2023	30.23	31.49	30.18	30.59	1,155,719	+0.84(+2.81%)
Nov 02, 2023	29.25	30.50	28.80	29.75	2,159,838	-0.61(-2.01%)
Nov 01, 2023	30.76	30.76	29.48	30.36	1,944,086	-0.21(-0.68%)
Oct 31, 2023	30.19	30.74	29.88	30.57	1,019,364	+0.46(+1.54%)
Oct 30, 2023	29.75	30.44	29.17	30.10	1,067,328	+0.66(+2.24%)
Oct 27, 2023	29.63	30.19	29.29	29.45	853,822	-0.14(-0.47%)
Oct 26, 2023	29.51	29.93	29.12	29.58	841,260	-0.34(-1.15%)
Oct 25, 2023	29.67	30.02	29.40	29.93	561,824	+0.06(+0.20%)
Oct 24, 2023	30.27	30.49	29.72	29.87	706,531	-0.05(-0.16%)
Oct 23, 2023	29.89	30.51	29.86	29.92	680,009	-0.39(-1.30%)
Oct 20, 2023	30.55	30.70	30.08	30.31	616,395	-0.21(-0.68%)
Oct 19, 2023	30.22	31.47	30.22	30.52	929,730	+0.08(+0.26%)
Oct 18, 2023	30.29	30.72	29.55	30.44	866,739	-0.45(-1.46%)
Oct 17, 2023	29.58	30.97	29.58	30.89	1,174,120	+1.31(+4.42%)
Oct 16, 2023	28.85	29.67	28.72	29.58	921,080	+1.06(+3.73%)
Oct 13, 2023	28.40	28.84	28.21	28.52	741,969	-0.01(-0.03%)
Oct 12, 2023	29.92	30.24	28.32	28.53	1,166,584	-1.36(-4.54%)
Oct 11, 2023	29.64	30.25	29.07	29.89	722,567	-0.04(-0.13%)
Oct 10, 2023	29.27	30.19	29.24	29.93	882,929	+0.83(+2.84%)
Oct 09, 2023	28.33	29.19	28.30	29.10	813,596	+0.34(+1.20%)
Oct 06, 2023	29.02	29.11	28.17	28.76	981,084	-0.46(-1.58%)
Oct 05, 2023	29.07	29.59	28.98	29.22	711,206	-0.01(-0.03%)
Oct 04, 2023	28.30	29.24	28.29	29.23	856,263	+1.10(+3.92%)
Oct 03, 2023	29.04	29.28	28.12	28.13	816,226	-0.99(-3.41%)
Oct 02, 2023	29.79	30.03	29.01	29.12	1,158,153	-0.69(-2.31%)
Sep 29, 2023	30.02	30.25	29.64	29.81	984,447	+0.07(+0.23%)
Sep 28, 2023	28.67	29.95	28.63	29.74	934,038	+1.08(+3.78%)
Sep 27, 2023	28.70	29.13	28.51	28.66	718,986	+0.20(+0.69%)
Sep 26, 2023	28.29	28.69	28.29	28.46	790,755	+0.00(+0.00%)
Sep 25, 2023	28.23	28.54	28.33	28.46	867,337	-0.02(-0.07%)
Sep 22, 2023	28.59	28.67	28.28	28.48	1,182,524	-0.21(-0.72%)
Sep 21, 2023	28.92	29.16	28.60	28.69	485,435	-0.45(-1.55%)
Sep 20, 2023	29.27	29.84	29.07	29.14	877,820	+0.03(+0.10%)
Sep 19, 2023	28.86	29.21	28.79	29.11	786,394	+0.17(+0.58%)
Sep 18, 2023	30.07	30.21	28.94	28.94	860,415	-1.04(-3.48%)
Sep 15, 2023	29.76	30.05	29.44	29.99	1,872,139	+0.19(+0.63%)
Sep 14, 2023	29.76	29.92	29.03	29.80	1,119,025	+0.37(+1.27%)
Sep 13, 2023	29.71	29.96	29.40	29.43	753,327	-0.30(-0.99%)
Sep 12, 2023	29.27	29.93	28.95	29.72	765,466	+0.28(+0.94%)
Sep 11, 2023	29.94	30.06	28.98	29.45	956,133	-0.37(-1.25%)
Sep 08, 2023	30.24	30.29	29.57	29.82	834,438	-0.39(-1.30%)
Sep 07, 2023	29.87	30.22	29.64	30.21	531,385	+0.36(+1.22%)
Sep 06, 2023	29.89	30.25	29.72	29.85	764,793	-0.12(-0.39%)
Sep 05, 2023	31.17	31.17	29.90	29.97	1,094,184	-1.37(-4.36%)

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.