Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.33	32.55	31.66	32.30	9,984,815	+0.14(+0.43%)
Nov 29, 2023	32.48	32.85	32.11	32.16	2,064,991	+0.08(+0.25%)
Nov 28, 2023	31.59	32.24	31.45	32.08	1,587,815	+0.40(+1.25%)
Nov 27, 2023	31.57	31.83	31.46	31.68	2,432,556	-0.10(-0.31%)
Nov 24, 2023	31.46	31.99	31.41	31.78	609,637	+0.19(+0.60%)
Nov 22, 2023	31.84	31.97	31.47	31.59	1,309,593	+0.00(+0.00%)
Nov 21, 2023	31.88	32.03	31.50	31.59	2,024,065	-0.52(-1.61%)
Nov 20, 2023	32.34	32.57	32.03	32.11	2,739,514	-0.30(-0.92%)
Nov 17, 2023	32.62	32.76	31.56	32.41	1,217,785	-0.07(-0.21%)
Nov 16, 2023	32.76	33.14	31.97	32.48	1,388,540	-0.31(-0.94%)
Nov 15, 2023	32.49	33.74	32.33	32.79	2,893,948	+0.28(+0.86%)
Nov 14, 2023	31.56	32.52	31.51	32.51	3,444,242	+1.64(+5.31%)
Nov 13, 2023	31.18	31.29	30.65	30.87	2,477,209	-0.48(-1.52%)
Nov 10, 2023	30.71	31.44	30.36	31.35	2,068,913	+0.67(+2.17%)
Nov 09, 2023	31.50	31.60	30.57	30.68	2,396,574	-0.44(-1.41%)
Nov 08, 2023	31.34	31.62	31.00	31.12	1,666,662	-0.29(-0.92%)
Nov 07, 2023	31.36	31.59	30.97	31.41	1,533,705	-0.13(-0.41%)
Nov 06, 2023	32.25	32.40	31.30	31.53	2,284,952	-0.59(-1.85%)
Nov 03, 2023	32.06	32.85	31.83	32.13	1,678,295	+0.72(+2.30%)
Nov 02, 2023	31.75	31.84	30.82	31.41	2,304,284	+0.08(+0.25%)
Nov 01, 2023	31.76	31.84	30.50	31.33	2,422,114	-0.23(-0.72%)
Oct 31, 2023	33.24	34.10	30.97	31.55	3,304,201	-2.20(-6.51%)
Oct 30, 2023	33.96	34.20	33.43	33.75	2,437,134	-0.21(-0.61%)
Oct 27, 2023	34.25	34.34	33.79	33.96	1,542,746	-0.25(-0.72%)
Oct 26, 2023	34.25	34.67	33.95	34.21	1,661,997	+0.12(+0.35%)
Oct 25, 2023	34.61	34.62	33.93	34.09	959,172	-0.72(-2.08%)
Oct 24, 2023	34.70	35.14	34.42	34.81	1,182,493	+0.34(+0.98%)
Oct 23, 2023	35.07	35.27	34.47	34.47	1,510,570	-0.72(-2.05%)
Oct 20, 2023	35.24	35.44	35.04	35.20	1,967,545	-0.19(-0.53%)
Oct 19, 2023	35.82	36.27	35.37	35.38	1,458,767	-0.67(-1.87%)
Oct 18, 2023	36.79	36.83	36.04	36.06	1,154,476	-1.25(-3.34%)
Oct 17, 2023	36.79	37.70	36.79	37.30	1,273,806	+0.26(+0.69%)
Oct 16, 2023	36.83	37.37	36.60	37.05	1,341,740	+0.64(+1.77%)
Oct 13, 2023	36.98	37.22	36.19	36.40	1,224,204	-0.62(-1.68%)
Oct 12, 2023	37.59	37.59	36.74	37.03	1,212,480	-0.33(-0.87%)
Oct 11, 2023	37.35	37.56	36.90	37.35	1,191,536	+0.10(+0.27%)
Oct 10, 2023	37.17	37.47	36.98	37.26	1,375,021	+0.28(+0.75%)
Oct 09, 2023	36.64	37.15	36.21	36.98	1,319,314	+0.02(+0.05%)
Oct 06, 2023	36.23	37.33	36.17	36.96	1,236,923	+0.62(+1.72%)
Oct 05, 2023	37.33	37.47	36.13	36.33	1,489,265	-1.11(-2.96%)
Oct 04, 2023	37.24	37.58	36.66	37.44	1,608,548	+0.24(+0.64%)
Oct 03, 2023	37.12	37.47	36.83	37.21	2,450,575	-0.06(-0.16%)
Oct 02, 2023	37.30	37.68	36.95	37.27	1,840,782	-0.17(-0.45%)
Sep 29, 2023	38.14	38.23	37.41	37.43	1,561,526	-0.40(-1.05%)
Sep 28, 2023	36.99	37.88	36.83	37.83	2,375,909	+1.03(+2.80%)
Sep 27, 2023	36.22	37.14	35.97	36.80	3,026,802	+1.00(+2.79%)
Sep 26, 2023	35.81	36.17	35.69	35.80	1,810,218	-0.37(-1.01%)
Sep 25, 2023	36.34	36.26	36.07	36.17	1,335,841	-0.30(-0.81%)
Sep 22, 2023	36.31	36.77	36.31	36.46	1,805,307	+0.14(+0.38%)
Sep 21, 2023	36.54	36.58	36.04	36.32	1,537,647	-0.53(-1.45%)
Sep 20, 2023	37.31	37.52	36.74	36.86	1,724,843	-0.50(-1.35%)
Sep 19, 2023	37.68	37.80	37.22	37.36	1,746,763	-0.18(-0.47%)
Sep 18, 2023	37.24	37.83	37.08	37.54	2,430,040	+0.04(+0.11%)
Sep 15, 2023	36.82	37.66	36.80	37.50	23,375,792	+0.53(+1.45%)
Sep 14, 2023	37.25	37.41	36.74	36.97	2,507,065	+0.11(+0.30%)
Sep 13, 2023	37.34	37.34	36.51	36.86	2,561,475	-0.18(-0.48%)
Sep 12, 2023	36.62	37.39	36.55	37.04	2,399,470	+0.25(+0.67%)
Sep 11, 2023	36.93	37.22	36.74	36.79	2,351,091	+0.07(+0.19%)
Sep 08, 2023	36.36	37.00	36.36	36.72	1,874,819	+0.26(+0.71%)
Sep 07, 2023	37.33	37.55	36.38	36.46	3,190,789	-1.38(-3.64%)
Sep 06, 2023	37.71	38.10	37.66	37.84	1,994,969	-0.16(-0.42%)
Sep 05, 2023	38.92	39.21	37.95	38.00	3,767,220	+0.39(+1.03%)

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.