Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.68	33.09	32.34	32.66	6,667,473	+0.23(+0.71%)
Nov 29, 2023	32.09	32.46	31.90	32.43	6,422,602	+0.47(+1.48%)
Nov 28, 2023	31.42	32.07	31.37	31.95	5,623,450	+0.70(+2.24%)
Nov 27, 2023	31.82	31.95	31.23	31.25	4,916,062	-0.68(-2.13%)
Nov 24, 2023	31.83	32.27	31.83	31.93	2,039,029	+0.20(+0.63%)
Nov 22, 2023	31.44	31.86	31.11	31.73	8,249,134	-0.58(-1.79%)
Nov 21, 2023	32.47	32.72	32.27	32.31	4,343,356	-0.36(-1.11%)
Nov 20, 2023	32.68	32.96	32.56	32.67	5,369,139	+0.12(+0.38%)
Nov 17, 2023	31.66	32.63	31.66	32.55	7,975,724	+1.30(+4.15%)
Nov 16, 2023	31.53	31.61	30.71	31.25	7,070,501	-0.70(-2.19%)
Nov 15, 2023	32.34	32.73	31.91	31.95	6,013,064	-0.47(-1.45%)
Nov 14, 2023	32.15	32.51	32.01	32.42	8,502,899	+0.56(+1.75%)
Nov 13, 2023	31.52	31.96	31.48	31.86	6,712,037	+0.29(+0.93%)
Nov 10, 2023	31.38	31.58	30.97	31.57	5,249,172	+0.50(+1.62%)
Nov 09, 2023	30.88	31.59	30.84	31.07	7,064,372	+0.57(+1.86%)
Nov 08, 2023	30.90	30.99	30.14	30.50	8,711,494	-0.68(-2.18%)
Nov 07, 2023	32.00	32.00	31.14	31.18	10,183,798	-1.33(-4.09%)
Nov 06, 2023	32.91	33.25	32.38	32.51	6,472,807	-0.22(-0.67%)
Nov 03, 2023	33.13	33.39	32.73	32.73	15,002,349	-0.47(-1.43%)
Nov 02, 2023	31.82	33.27	31.53	33.20	9,667,750	+1.57(+4.98%)
Nov 01, 2023	31.17	31.74	30.88	31.63	9,970,352	+0.57(+1.84%)
Oct 31, 2023	31.18	31.33	30.90	31.06	3,845,419	-0.12(-0.38%)
Oct 30, 2023	31.05	31.51	30.90	31.18	4,192,465	+0.16(+0.50%)
Oct 27, 2023	31.45	31.64	30.66	31.02	3,925,842	-0.34(-1.09%)
Oct 26, 2023	31.12	31.43	30.83	31.36	4,111,578	-0.06(-0.20%)
Oct 25, 2023	31.12	31.45	31.03	31.43	4,526,678	+0.29(+0.94%)
Oct 24, 2023	31.78	31.89	30.97	31.13	6,410,501	-0.49(-1.55%)
Oct 23, 2023	31.78	32.14	31.53	31.62	5,636,763	-0.37(-1.16%)
Oct 20, 2023	32.50	32.64	31.98	31.99	4,200,034	-0.51(-1.56%)
Oct 19, 2023	32.51	32.73	32.17	32.50	5,509,407	-0.20(-0.61%)
Oct 18, 2023	33.02	33.10	32.47	32.70	5,230,202	-0.10(-0.30%)
Oct 17, 2023	32.85	32.97	32.61	32.80	6,689,043	-0.17(-0.50%)
Oct 16, 2023	32.75	33.05	32.34	32.97	6,338,882	+0.33(+1.00%)
Oct 13, 2023	32.56	32.77	32.26	32.64	7,300,303	+0.68(+2.13%)
Oct 12, 2023	32.22	32.22	31.73	31.96	5,742,472	+0.08(+0.26%)
Oct 11, 2023	31.60	31.93	31.28	31.87	5,294,223	-0.01(-0.05%)
Oct 10, 2023	31.79	32.01	31.38	31.89	9,201,183	+0.10(+0.31%)
Oct 09, 2023	31.28	32.24	31.23	31.79	7,366,109	+1.76(+5.88%)
Oct 06, 2023	29.61	30.28	29.19	30.03	6,126,773	+0.46(+1.57%)
Oct 05, 2023	29.06	29.82	28.93	29.56	6,652,038	+0.14(+0.47%)
Oct 04, 2023	30.43	30.51	29.41	29.43	7,042,220	-1.50(-4.85%)
Oct 03, 2023	30.74	30.98	30.40	30.93	3,949,279	+0.07(+0.24%)
Oct 02, 2023	31.63	31.63	30.73	30.85	10,285,580	-0.76(-2.41%)
Sep 29, 2023	32.47	32.58	31.56	31.62	7,711,699	-0.71(-2.21%)
Sep 28, 2023	32.31	32.87	32.11	32.33	6,740,125	+0.05(+0.17%)
Sep 27, 2023	32.00	32.30	31.86	32.28	4,576,635	+0.77(+2.44%)
Sep 26, 2023	30.72	31.77	30.58	31.51	6,696,630	+0.59(+1.90%)
Sep 25, 2023	30.02	30.94	30.47	30.92	5,324,883	+0.78(+2.60%)
Sep 22, 2023	30.61	30.65	30.02	30.14	5,640,694	+0.00(+0.00%)
Sep 21, 2023	30.67	30.76	30.07	30.14	6,675,134	-0.58(-1.88%)
Sep 20, 2023	31.07	31.39	30.70	30.72	6,240,883	-0.52(-1.66%)
Sep 19, 2023	31.95	31.95	31.10	31.23	3,914,267	-0.36(-1.13%)
Sep 18, 2023	31.78	31.83	31.41	31.59	4,135,752	+0.17(+0.53%)
Sep 15, 2023	31.55	31.72	31.33	31.43	3,926,126	-0.19(-0.60%)
Sep 14, 2023	31.62	31.83	31.47	31.62	9,791,037	+0.34(+1.10%)
Sep 13, 2023	31.47	31.59	31.01	31.27	9,461,167	-0.21(-0.66%)
Sep 12, 2023	31.06	31.52	31.01	31.48	5,441,852	+0.67(+2.16%)
Sep 11, 2023	31.81	31.98	30.76	30.82	3,751,347	-0.77(-2.45%)
Sep 08, 2023	31.97	32.19	31.47	31.59	10,534,291	-0.18(-0.55%)
Sep 07, 2023	31.74	32.05	31.61	31.76	7,253,131	-0.04(-0.12%)
Sep 06, 2023	31.66	32.00	31.41	31.80	5,955,690	+0.03(+0.11%)
Sep 05, 2023	31.80	32.02	31.64	31.77	5,208,258	+0.19(+0.62%)

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.