Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.44	32.15	31.08	31.29	848,404	+0.04(+0.13%)
Nov 29, 2023	32.11	32.33	31.15	31.25	589,319	-0.54(-1.70%)
Nov 28, 2023	32.00	32.16	31.65	31.79	406,541	-0.08(-0.25%)
Nov 27, 2023	31.21	31.93	30.96	31.87	743,260	+0.41(+1.32%)
Nov 24, 2023	31.57	32.00	31.46	31.46	198,278	+0.02(+0.06%)
Nov 22, 2023	30.53	31.52	30.29	31.44	508,065	+0.31(+0.98%)
Nov 21, 2023	31.11	31.38	30.48	31.13	511,996	-0.23(-0.72%)
Nov 20, 2023	31.08	31.60	31.08	31.36	672,701	+0.46(+1.50%)
Nov 17, 2023	30.93	31.60	30.81	30.90	583,447	+0.33(+1.06%)
Nov 16, 2023	31.30	31.66	30.11	30.57	989,041	-1.15(-3.63%)
Nov 15, 2023	31.48	32.42	31.32	31.72	1,162,951	+0.17(+0.53%)
Nov 14, 2023	30.30	31.57	30.17	31.56	1,142,270	+1.48(+4.91%)
Nov 13, 2023	29.82	30.40	29.61	30.08	766,204	+0.28(+0.93%)
Nov 10, 2023	29.19	29.85	28.97	29.80	1,011,189	+1.04(+3.63%)
Nov 09, 2023	29.13	29.41	28.54	28.76	1,413,329	-0.16(-0.54%)
Nov 08, 2023	29.22	29.61	28.90	28.92	1,102,995	-0.30(-1.04%)
Nov 07, 2023	29.53	29.87	28.70	29.22	1,298,069	-0.81(-2.70%)
Nov 06, 2023	30.48	30.54	29.77	30.03	1,320,064	-0.06(-0.18%)
Nov 03, 2023	30.95	31.00	29.38	30.09	1,135,127	-0.82(-2.65%)
Nov 02, 2023	31.28	31.64	30.67	30.91	1,230,719	+0.00(+0.00%)
Nov 01, 2023	30.28	31.08	29.94	30.91	1,344,405	+0.72(+2.38%)
Oct 31, 2023	28.82	30.22	28.41	30.19	2,291,759	+1.22(+4.20%)
Oct 30, 2023	28.89	29.39	28.63	28.97	1,069,185	+0.40(+1.39%)
Oct 27, 2023	28.96	29.04	28.25	28.58	880,839	-0.41(-1.40%)
Oct 26, 2023	28.56	29.28	27.99	28.98	743,274	+0.27(+0.93%)
Oct 25, 2023	28.92	29.15	28.62	28.71	570,133	-0.28(-0.95%)
Oct 24, 2023	29.96	29.99	28.88	28.99	974,868	-0.79(-2.66%)
Oct 23, 2023	29.81	30.16	29.29	29.78	972,117	-0.31(-1.04%)
Oct 20, 2023	30.24	30.52	29.92	30.10	807,366	-0.27(-0.88%)
Oct 19, 2023	30.54	30.95	29.88	30.36	913,537	-0.30(-0.99%)
Oct 18, 2023	29.80	30.69	29.65	30.67	526,082	+0.90(+3.04%)
Oct 17, 2023	29.31	29.90	29.31	29.76	573,671	+0.40(+1.35%)
Oct 16, 2023	29.31	29.95	29.29	29.37	764,196	+0.44(+1.53%)
Oct 13, 2023	29.50	29.50	28.58	28.93	794,957	-0.09(-0.32%)
Oct 12, 2023	29.88	29.88	28.67	29.02	676,442	-0.56(-1.90%)
Oct 11, 2023	29.03	29.67	28.82	29.58	604,455	+0.19(+0.66%)
Oct 10, 2023	28.75	29.57	28.63	29.39	975,451	+0.77(+2.67%)
Oct 09, 2023	28.87	29.03	28.20	28.62	1,041,361	+0.34(+1.21%)
Oct 06, 2023	28.58	28.82	27.85	28.28	1,176,686	-0.07(-0.26%)
Oct 05, 2023	27.87	28.57	27.70	28.35	1,349,262	+0.22(+0.79%)
Oct 04, 2023	29.26	29.31	27.99	28.13	1,109,510	-1.68(-5.63%)
Oct 03, 2023	30.35	30.44	29.06	29.81	1,216,779	-0.98(-3.17%)
Oct 02, 2023	31.37	31.37	30.38	30.79	797,244	-0.58(-1.85%)
Sep 29, 2023	32.62	32.62	31.06	31.37	1,040,425	-1.25(-3.84%)
Sep 28, 2023	31.97	32.94	31.97	32.62	998,548	+0.70(+2.19%)
Sep 27, 2023	31.85	32.28	31.33	31.92	941,589	+0.78(+2.52%)
Sep 26, 2023	30.76	31.31	30.76	31.14	770,680	+0.05(+0.15%)
Sep 25, 2023	30.93	31.21	30.94	31.09	1,229,603	-0.05(-0.15%)
Sep 22, 2023	32.01	32.10	31.12	31.14	819,665	-0.27(-0.85%)
Sep 21, 2023	31.65	32.14	31.11	31.41	1,071,524	+0.30(+0.98%)
Sep 20, 2023	30.77	31.64	30.76	31.10	877,146	+0.12(+0.39%)
Sep 19, 2023	32.18	32.20	30.63	30.98	1,205,525	-0.95(-2.97%)
Sep 18, 2023	32.17	32.62	31.80	31.93	795,858	+0.08(+0.26%)
Sep 15, 2023	32.25	32.45	31.46	31.85	3,356,773	-0.62(-1.90%)
Sep 14, 2023	32.83	32.88	32.24	32.47	1,555,539	+0.43(+1.35%)
Sep 13, 2023	32.98	32.98	31.79	32.03	1,550,244	-0.68(-2.09%)
Sep 12, 2023	32.86	33.46	31.99	32.71	2,533,047	-1.43(-4.18%)
Sep 11, 2023	34.26	35.00	34.05	34.14	934,855	+0.07(+0.22%)
Sep 08, 2023	33.24	34.43	33.19	34.07	1,211,513	+1.03(+3.12%)
Sep 07, 2023	32.02	33.08	32.02	33.04	664,639	+0.88(+2.75%)
Sep 06, 2023	31.97	32.52	31.61	32.15	554,380	+0.17(+0.52%)
Sep 05, 2023	32.35	32.90	31.88	31.99	922,383	-0.07(-0.23%)

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.