Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	35.56	35.81	35.01	35.70	1,557,616	+0.08(+0.22%)
Nov 29, 2023	35.45	35.97	35.30	35.62	1,645,346	+0.67(+1.92%)
Nov 28, 2023	33.17	35.21	33.17	34.95	2,405,891	+1.83(+5.53%)
Nov 27, 2023	32.29	33.19	32.02	33.12	2,875,840	+0.57(+1.75%)
Nov 24, 2023	31.93	32.62	31.41	32.55	1,874,014	+0.73(+2.29%)
Nov 22, 2023	32.35	33.95	31.37	31.82	9,117,827	-4.49(-12.37%)
Nov 21, 2023	36.00	36.58	35.28	36.31	4,043,866	-0.56(-1.52%)
Nov 20, 2023	36.52	37.57	36.52	36.87	2,507,776	+0.08(+0.22%)
Nov 17, 2023	36.25	37.14	36.07	36.79	1,992,466	+1.49(+4.22%)
Nov 16, 2023	35.77	35.80	34.58	35.30	1,837,694	-0.84(-2.32%)
Nov 15, 2023	35.90	36.91	35.90	36.14	1,797,888	+0.54(+1.52%)
Nov 14, 2023	34.93	36.05	34.93	35.60	1,520,287	+1.35(+3.94%)
Nov 13, 2023	35.38	35.45	34.21	34.25	2,423,959	-1.15(-3.25%)
Nov 10, 2023	34.97	35.50	34.52	35.40	1,172,912	+0.49(+1.40%)
Nov 09, 2023	35.94	36.02	34.78	34.91	1,031,962	-0.78(-2.19%)
Nov 08, 2023	35.74	35.95	35.33	35.69	823,538	-0.21(-0.58%)
Nov 07, 2023	35.62	36.02	35.54	35.90	973,430	+0.22(+0.62%)
Nov 06, 2023	36.02	36.10	35.30	35.68	1,057,772	-0.13(-0.36%)
Nov 03, 2023	35.27	35.97	35.27	35.81	1,132,738	+0.88(+2.52%)
Nov 02, 2023	34.36	35.14	33.85	34.93	1,475,254	+0.72(+2.10%)
Nov 01, 2023	34.44	34.75	33.31	34.21	1,463,207	-0.41(-1.18%)
Oct 31, 2023	33.88	34.90	33.88	34.62	1,585,834	+0.83(+2.46%)
Oct 30, 2023	34.13	34.37	33.78	33.79	1,026,676	-0.03(-0.09%)
Oct 27, 2023	34.02	34.43	33.68	33.82	1,344,369	-0.40(-1.17%)
Oct 26, 2023	34.17	34.53	33.75	34.22	1,315,545	+0.03(+0.09%)
Oct 25, 2023	33.69	34.49	33.30	34.19	941,960	+0.45(+1.33%)
Oct 24, 2023	33.56	34.16	33.43	33.74	778,328	+0.61(+1.84%)
Oct 23, 2023	33.05	33.65	32.81	33.13	1,512,880	-0.15(-0.45%)
Oct 20, 2023	34.00	34.07	32.95	33.28	1,630,051	-0.60(-1.77%)
Oct 19, 2023	34.10	34.64	33.63	33.88	1,486,531	-0.21(-0.62%)
Oct 18, 2023	34.44	34.44	33.99	34.09	1,121,113	-0.52(-1.50%)
Oct 17, 2023	32.88	34.75	32.68	34.61	2,988,499	+1.72(+5.23%)
Oct 16, 2023	31.92	33.01	32.10	32.89	1,847,538	+1.28(+4.05%)
Oct 13, 2023	31.93	32.10	31.29	31.61	1,137,553	-0.42(-1.31%)
Oct 12, 2023	32.49	32.49	31.55	32.03	1,695,395	-0.31(-0.96%)
Oct 11, 2023	32.23	32.46	31.78	32.34	1,239,964	+0.07(+0.22%)
Oct 10, 2023	31.55	32.76	31.55	32.27	1,890,296	+0.75(+2.38%)
Oct 09, 2023	31.62	31.84	31.10	31.52	1,153,742	-0.10(-0.32%)
Oct 06, 2023	31.06	31.93	30.68	31.62	1,282,502	+0.24(+0.76%)
Oct 05, 2023	31.47	31.48	30.81	31.38	1,342,890	-0.01(-0.03%)
Oct 04, 2023	31.70	31.94	30.92	31.39	2,087,748	-0.76(-2.36%)
Oct 03, 2023	32.76	32.76	31.87	32.15	1,545,248	-0.73(-2.22%)
Oct 02, 2023	32.86	33.29	32.61	32.88	1,792,549	+0.19(+0.58%)
Sep 29, 2023	32.80	33.09	32.31	32.69	1,332,861	+0.41(+1.27%)
Sep 28, 2023	32.19	32.59	32.06	32.28	1,256,187	+0.09(+0.28%)
Sep 27, 2023	32.16	32.37	31.52	32.19	845,838	+0.23(+0.72%)
Sep 26, 2023	31.54	32.38	31.43	31.96	1,403,154	+0.21(+0.66%)
Sep 25, 2023	30.58	31.87	31.63	31.75	2,060,718	-0.15(-0.47%)
Sep 22, 2023	32.04	32.33	31.58	31.90	1,056,726	-0.09(-0.28%)
Sep 21, 2023	32.09	32.48	31.90	31.99	1,325,748	-0.02(-0.06%)
Sep 20, 2023	32.46	32.74	31.90	32.01	1,053,459	-0.39(-1.20%)
Sep 19, 2023	32.31	32.91	32.31	32.40	1,017,630	+0.07(+0.22%)
Sep 18, 2023	34.00	34.08	32.31	32.33	1,602,745	-1.74(-5.11%)
Sep 15, 2023	33.64	34.21	33.47	34.07	4,964,321	+0.59(+1.76%)
Sep 14, 2023	33.55	33.91	33.22	33.48	1,517,246	+0.02(+0.06%)
Sep 13, 2023	33.59	33.86	33.01	33.46	1,961,983	-0.02(-0.06%)
Sep 12, 2023	32.51	33.90	32.46	33.48	2,379,425	+0.98(+3.02%)
Sep 11, 2023	32.16	32.63	31.75	32.50	1,957,106	+0.65(+2.04%)
Sep 08, 2023	32.30	32.30	31.13	31.85	1,840,178	-0.65(-2.00%)
Sep 07, 2023	32.17	32.51	31.91	32.50	1,751,299	+0.19(+0.59%)
Sep 06, 2023	32.59	32.74	32.02	32.31	1,646,748	-0.12(-0.37%)
Sep 05, 2023	32.99	32.99	32.20	32.43	1,856,696	-0.75(-2.26%)

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.