Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.12	30.47	29.97	30.42	4,658,831	+0.41(+1.35%)
Nov 29, 2023	29.78	30.27	29.78	30.01	3,238,476	+0.45(+1.52%)
Nov 28, 2023	29.70	29.73	29.44	29.56	2,244,701	-0.17(-0.56%)
Nov 27, 2023	29.78	29.92	29.68	29.73	2,182,661	-0.26(-0.88%)
Nov 24, 2023	29.93	30.06	29.68	30.00	1,067,090	+0.15(+0.49%)
Nov 22, 2023	29.80	30.03	29.64	29.85	1,964,515	+0.24(+0.79%)
Nov 21, 2023	29.71	29.83	29.59	29.61	1,891,508	-0.27(-0.92%)
Nov 20, 2023	29.65	30.05	29.48	29.89	3,109,890	+0.17(+0.56%)
Nov 17, 2023	29.42	29.73	29.26	29.72	2,764,201	+0.50(+1.71%)
Nov 16, 2023	29.62	29.86	29.13	29.22	3,879,532	-0.40(-1.36%)
Nov 15, 2023	29.27	29.71	29.13	29.62	4,448,224	+0.36(+1.24%)
Nov 14, 2023	28.65	29.29	28.47	29.26	2,980,462	+1.12(+3.97%)
Nov 13, 2023	28.19	28.33	27.96	28.14	2,960,788	-0.24(-0.86%)
Nov 10, 2023	28.02	28.52	27.69	28.39	2,592,615	+0.33(+1.19%)
Nov 09, 2023	28.56	28.56	27.97	28.06	2,504,891	-0.33(-1.17%)
Nov 08, 2023	28.55	28.73	28.28	28.39	2,943,692	-0.11(-0.38%)
Nov 07, 2023	28.66	28.79	28.42	28.50	2,495,628	-0.31(-1.09%)
Nov 06, 2023	29.04	29.12	28.74	28.81	2,902,498	-0.34(-1.18%)
Nov 03, 2023	28.93	29.41	28.93	29.15	2,881,255	+0.67(+2.34%)
Nov 02, 2023	28.04	28.60	27.98	28.49	3,389,323	+0.72(+2.57%)
Nov 01, 2023	27.84	27.91	27.27	27.77	3,611,590	-0.05(-0.18%)
Oct 31, 2023	27.40	27.91	27.40	27.82	4,185,447	+0.43(+1.57%)
Oct 30, 2023	27.17	27.54	27.12	27.39	5,552,219	+0.39(+1.45%)
Oct 27, 2023	27.22	27.37	26.98	27.00	3,951,983	-0.25(-0.93%)
Oct 26, 2023	27.10	27.56	27.03	27.25	5,671,292	+0.13(+0.47%)
Oct 25, 2023	27.31	27.36	27.12	27.12	4,838,786	-0.21(-0.75%)
Oct 24, 2023	27.87	28.03	27.21	27.33	5,001,600	-0.29(-1.06%)
Oct 23, 2023	27.12	27.95	26.97	27.62	8,361,476	+0.50(+1.84%)
Oct 20, 2023	27.49	28.49	26.64	27.12	11,944,667	-0.83(-2.98%)
Oct 19, 2023	28.21	28.54	27.85	27.96	6,559,507	-0.48(-1.69%)
Oct 18, 2023	29.10	29.22	28.31	28.44	5,642,065	-1.04(-3.52%)
Oct 17, 2023	29.01	29.87	29.01	29.48	4,360,658	+0.31(+1.08%)
Oct 16, 2023	28.47	29.18	28.35	29.16	4,219,671	+0.88(+3.12%)
Oct 13, 2023	28.59	28.61	28.11	28.28	2,936,519	-0.33(-1.16%)
Oct 12, 2023	28.85	28.94	28.38	28.61	3,974,536	+0.07(+0.24%)
Oct 11, 2023	28.81	28.94	28.32	28.55	3,271,649	-0.27(-0.95%)
Oct 10, 2023	28.93	28.97	28.60	28.82	2,955,326	+0.10(+0.34%)
Oct 09, 2023	28.50	28.80	28.22	28.72	3,192,634	+0.18(+0.62%)
Oct 06, 2023	27.66	28.83	27.61	28.55	6,390,634	+0.77(+2.79%)
Oct 05, 2023	27.82	27.94	27.61	27.77	3,539,533	-0.10(-0.35%)
Oct 04, 2023	27.62	27.90	27.32	27.87	4,513,880	+0.25(+0.92%)
Oct 03, 2023	27.85	28.05	27.51	27.61	3,140,434	-0.45(-1.61%)
Oct 02, 2023	28.14	28.39	27.85	28.07	4,012,212	-0.01(-0.03%)
Sep 29, 2023	28.57	28.57	27.90	28.08	5,556,403	-0.28(-1.00%)
Sep 28, 2023	28.19	28.59	28.19	28.36	2,925,888	+0.22(+0.77%)
Sep 27, 2023	28.01	28.32	27.85	28.14	3,518,533	+0.32(+1.16%)
Sep 26, 2023	27.93	28.27	27.69	27.82	4,252,274	-0.47(-1.66%)
Sep 25, 2023	28.14	28.41	28.19	28.29	3,437,394	+0.03(+0.10%)
Sep 22, 2023	28.81	28.89	28.22	28.26	3,468,909	-0.45(-1.57%)
Sep 21, 2023	29.13	29.27	28.70	28.71	3,422,388	-0.50(-1.71%)
Sep 20, 2023	29.71	29.84	29.11	29.21	4,558,297	-0.46(-1.55%)
Sep 19, 2023	29.81	29.94	29.56	29.67	2,297,500	-0.16(-0.53%)
Sep 18, 2023	29.80	30.07	29.43	29.83	3,540,351	-0.28(-0.94%)
Sep 15, 2023	30.48	30.49	29.93	30.11	8,343,263	-0.30(-1.00%)
Sep 14, 2023	30.24	30.73	30.18	30.42	5,187,977	+0.40(+1.34%)
Sep 13, 2023	31.42	31.47	29.81	30.01	6,524,077	-1.25(-4.01%)
Sep 12, 2023	31.10	31.44	31.03	31.27	2,066,465	-0.02(-0.06%)
Sep 11, 2023	31.39	31.77	31.21	31.29	2,301,099	+0.19(+0.60%)
Sep 08, 2023	31.45	31.45	30.98	31.10	2,260,196	-0.28(-0.91%)
Sep 07, 2023	31.65	31.78	31.27	31.39	2,778,807	-0.35(-1.11%)
Sep 06, 2023	31.43	32.56	31.33	31.74	2,825,596	+0.22(+0.68%)
Sep 05, 2023	31.89	32.00	31.51	31.52	2,178,011	-0.41(-1.29%)

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.