Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	35.42	35.78	35.35	35.77	6,105,409	+0.32(+0.90%)
Nov 29, 2023	35.29	35.55	35.26	35.45	4,608,068	+0.16(+0.45%)
Nov 28, 2023	34.69	35.46	34.53	35.29	11,080,199	+0.60(+1.72%)
Nov 27, 2023	34.79	34.90	34.67	34.70	3,500,066	-0.03(-0.09%)
Nov 24, 2023	34.51	34.90	34.41	34.72	3,144,742	+0.15(+0.43%)
Nov 22, 2023	34.14	34.63	34.01	34.58	3,563,020	+0.38(+1.11%)
Nov 21, 2023	33.95	34.31	33.86	34.20	2,018,639	+0.21(+0.62%)
Nov 20, 2023	34.08	34.49	33.98	33.99	2,251,026	-0.07(-0.20%)
Nov 17, 2023	34.27	34.46	33.90	34.06	3,052,910	-0.25(-0.73%)
Nov 16, 2023	34.27	34.51	34.18	34.31	2,659,913	+0.07(+0.20%)
Nov 15, 2023	34.30	34.54	34.09	34.24	2,667,052	-0.04(-0.12%)
Nov 14, 2023	34.20	34.33	33.99	34.28	2,927,307	+0.32(+0.94%)
Nov 13, 2023	34.13	34.15	33.80	33.96	1,905,909	-0.27(-0.79%)
Nov 10, 2023	33.93	34.30	33.86	34.23	2,879,877	+0.37(+1.09%)
Nov 09, 2023	34.13	34.17	33.83	33.86	3,046,145	-0.16(-0.47%)
Nov 08, 2023	34.03	35.63	33.84	34.02	4,479,014	-0.04(-0.12%)
Nov 07, 2023	34.11	34.32	33.80	34.06	4,003,305	-0.33(-0.96%)
Nov 06, 2023	34.18	34.43	34.08	34.39	3,333,967	+0.27(+0.79%)
Nov 03, 2023	34.01	34.37	34.00	34.12	3,858,429	+0.05(+0.15%)
Nov 02, 2023	34.05	34.19	33.77	34.07	3,398,140	-0.01(-0.03%)
Nov 01, 2023	33.69	34.12	33.35	34.08	4,393,615	+0.36(+1.06%)
Oct 31, 2023	33.68	34.20	33.52	33.72	8,673,113	+0.02(+0.06%)
Oct 30, 2023	33.51	33.73	33.06	33.70	6,906,877	+0.28(+0.83%)
Oct 27, 2023	32.83	33.56	32.44	33.42	10,001,601	+1.01(+3.13%)
Oct 26, 2023	32.31	32.82	32.29	32.41	3,634,712	+0.17(+0.52%)
Oct 25, 2023	32.16	32.47	31.94	32.24	2,836,474	-0.08(-0.25%)
Oct 24, 2023	31.74	32.56	31.71	32.32	4,911,925	+0.82(+2.59%)
Oct 23, 2023	31.32	31.75	31.16	31.50	4,015,014	-0.18(-0.57%)
Oct 20, 2023	31.49	31.90	31.39	31.68	4,774,960	-0.18(-0.56%)
Oct 19, 2023	32.29	32.52	31.79	31.86	4,694,663	-0.44(-1.36%)
Oct 18, 2023	32.83	32.95	32.18	32.30	5,845,474	-0.74(-2.23%)
Oct 17, 2023	32.74	33.23	32.61	33.03	2,461,826	+0.20(+0.61%)
Oct 16, 2023	33.31	33.36	32.67	32.83	4,889,063	-0.25(-0.75%)
Oct 13, 2023	33.35	33.45	32.98	33.08	3,844,446	-0.32(-0.95%)
Oct 12, 2023	33.26	33.48	32.93	33.40	4,392,172	+0.04(+0.12%)
Oct 11, 2023	32.94	33.46	32.83	33.36	5,063,731	+0.45(+1.36%)
Oct 10, 2023	33.03	33.30	32.88	32.91	3,592,524	+0.07(+0.21%)
Oct 09, 2023	32.90	33.22	32.59	32.84	3,404,470	-0.06(-0.18%)
Oct 06, 2023	32.80	33.18	32.58	32.90	5,615,584	+0.07(+0.21%)
Oct 05, 2023	32.33	32.91	32.30	32.83	6,834,031	+0.39(+1.20%)
Oct 04, 2023	32.50	32.77	32.14	32.45	6,584,580	-0.28(-0.85%)
Oct 03, 2023	32.31	32.75	32.13	32.72	6,608,397	+0.12(+0.37%)
Oct 02, 2023	32.72	33.02	32.26	32.60	7,500,624	+0.29(+0.89%)
Sep 29, 2023	32.34	32.52	32.21	32.32	5,131,915	+0.23(+0.71%)
Sep 28, 2023	31.96	32.32	31.85	32.09	5,821,642	+0.15(+0.47%)
Sep 27, 2023	31.74	32.08	31.53	31.94	4,496,921	+0.53(+1.68%)
Sep 26, 2023	31.81	32.01	31.30	31.41	5,338,795	-0.48(-1.50%)
Sep 25, 2023	31.65	31.96	31.82	31.89	5,491,026	+0.05(+0.16%)
Sep 22, 2023	31.43	31.89	31.35	31.84	9,930,345	+0.77(+2.47%)
Sep 21, 2023	31.22	31.43	30.98	31.07	4,816,427	-0.19(-0.60%)
Sep 20, 2023	31.34	31.85	31.25	31.26	6,743,265	-0.24(-0.76%)
Sep 19, 2023	30.92	31.69	30.75	31.50	12,237,078	+1.12(+3.70%)
Sep 18, 2023	30.35	30.59	30.27	30.38	3,919,903	-0.15(-0.49%)
Sep 15, 2023	30.46	30.80	30.33	30.53	8,822,368	-0.16(-0.52%)
Sep 14, 2023	30.43	30.75	30.26	30.68	6,767,786	+0.56(+1.85%)
Sep 13, 2023	30.23	30.23	29.87	30.13	4,148,149	+0.03(+0.10%)
Sep 12, 2023	30.39	30.72	30.08	30.10	4,227,895	-0.32(-1.05%)
Sep 11, 2023	30.79	30.95	30.36	30.42	5,760,232	-0.19(-0.62%)
Sep 08, 2023	30.59	31.04	30.54	30.60	5,970,900	-0.06(-0.19%)
Sep 07, 2023	30.50	30.83	30.22	30.66	5,236,141	-0.20(-0.64%)
Sep 06, 2023	30.97	31.10	30.59	30.86	5,000,698	-0.16(-0.51%)
Sep 05, 2023	30.95	31.16	30.71	31.02	5,339,934	+0.14(+0.45%)

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.