Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.14	30.14	28.98	29.82	913,470	-0.32(-1.05%)
Nov 29, 2023	30.58	30.99	29.74	30.14	875,232	+0.29(+0.97%)
Nov 28, 2023	29.62	30.30	29.62	29.85	757,965	+0.15(+0.50%)
Nov 27, 2023	29.80	30.03	29.38	29.70	734,246	-0.31(-1.03%)
Nov 24, 2023	29.73	30.18	29.60	30.00	365,300	+0.41(+1.39%)
Nov 22, 2023	29.49	29.89	29.11	29.59	638,557	+0.36(+1.24%)
Nov 21, 2023	29.50	29.75	28.97	29.23	535,670	-0.47(-1.57%)
Nov 20, 2023	29.63	30.15	29.06	29.70	1,047,929	+0.10(+0.35%)
Nov 17, 2023	29.77	29.98	29.38	29.59	762,489	-0.02(-0.06%)
Nov 16, 2023	29.51	29.82	29.13	29.61	1,015,383	-0.07(-0.22%)
Nov 15, 2023	28.50	29.78	28.50	29.68	1,199,484	+1.05(+3.68%)
Nov 14, 2023	28.32	28.70	27.85	28.62	1,197,600	+1.40(+5.14%)
Nov 13, 2023	27.55	27.74	27.06	27.22	681,261	-0.41(-1.49%)
Nov 10, 2023	27.74	28.05	27.10	27.63	863,946	-0.07(-0.24%)
Nov 09, 2023	29.06	29.06	27.60	27.70	756,134	-1.23(-4.26%)
Nov 08, 2023	28.03	28.98	27.63	28.93	1,368,974	+0.97(+3.47%)
Nov 07, 2023	28.77	28.77	27.77	27.96	1,042,909	-1.03(-3.54%)
Nov 06, 2023	28.48	29.21	28.46	28.99	1,186,088	+0.42(+1.47%)
Nov 03, 2023	29.54	29.54	28.09	28.57	1,724,498	-0.11(-0.39%)
Nov 02, 2023	26.81	29.02	26.81	28.68	2,016,692	+2.16(+8.13%)
Nov 01, 2023	24.49	26.55	24.13	26.52	1,737,793	+2.49(+10.36%)
Oct 31, 2023	24.20	24.39	23.83	24.03	1,114,098	-0.28(-1.15%)
Oct 30, 2023	24.45	24.84	23.77	24.31	1,128,145	+0.13(+0.54%)
Oct 27, 2023	25.12	25.22	23.94	24.18	1,879,913	-1.04(-4.11%)
Oct 26, 2023	25.84	26.23	25.13	25.22	2,204,023	-0.49(-1.89%)
Oct 25, 2023	27.06	27.43	25.28	25.70	2,069,116	-1.60(-5.88%)
Oct 24, 2023	27.62	27.88	27.21	27.31	1,814,364	-0.18(-0.65%)
Oct 23, 2023	27.42	28.31	27.40	27.48	923,052	-0.22(-0.81%)
Oct 20, 2023	27.20	27.75	27.18	27.71	1,021,664	+0.42(+1.54%)
Oct 19, 2023	28.18	28.25	27.03	27.29	925,274	-1.01(-3.56%)
Oct 18, 2023	28.45	28.57	27.88	28.30	769,791	-0.31(-1.08%)
Oct 17, 2023	28.50	29.26	28.50	28.60	780,515	-0.11(-0.39%)
Oct 16, 2023	29.06	29.28	28.11	28.72	1,986,348	-0.19(-0.65%)
Oct 13, 2023	31.34	31.34	28.73	28.90	1,640,950	-2.19(-7.05%)
Oct 12, 2023	31.71	31.84	30.98	31.10	1,040,303	-0.74(-2.32%)
Oct 11, 2023	31.85	32.11	31.51	31.83	736,833	+0.23(+0.74%)
Oct 10, 2023	31.32	31.75	30.95	31.60	1,854,181	+0.65(+2.11%)
Oct 09, 2023	30.39	31.41	30.22	30.95	1,112,852	-0.07(-0.24%)
Oct 06, 2023	31.06	31.17	29.83	31.02	2,405,445	-0.40(-1.28%)
Oct 05, 2023	30.96	31.98	30.94	31.42	1,411,977	+0.35(+1.11%)
Oct 04, 2023	30.74	31.14	30.26	31.08	1,173,785	+0.34(+1.09%)
Oct 03, 2023	30.76	31.00	30.47	30.74	956,146	-0.33(-1.05%)
Oct 02, 2023	32.89	32.98	30.74	31.07	1,112,154	-1.90(-5.77%)
Sep 29, 2023	34.22	34.32	32.83	32.97	1,110,886	-0.80(-2.38%)
Sep 28, 2023	33.39	33.93	32.97	33.77	2,232,865	+0.54(+1.63%)
Sep 27, 2023	34.99	35.29	32.94	33.23	4,396,021	-1.68(-4.81%)
Sep 26, 2023	35.00	35.20	34.64	34.91	1,412,144	-0.19(-0.53%)
Sep 25, 2023	34.92	35.13	34.98	35.10	549,463	+0.11(+0.32%)
Sep 22, 2023	34.78	35.10	34.61	34.99	1,027,535	+0.35(+1.00%)
Sep 21, 2023	34.33	34.95	34.30	34.64	987,059	+0.02(+0.05%)
Sep 20, 2023	34.92	35.06	34.51	34.62	1,178,623	-0.14(-0.40%)
Sep 19, 2023	35.31	35.45	34.75	34.76	616,290	-0.43(-1.22%)
Sep 18, 2023	35.20	35.34	34.74	35.19	616,818	-0.10(-0.29%)
Sep 15, 2023	35.82	35.99	35.21	35.29	1,789,459	-0.58(-1.61%)
Sep 14, 2023	35.20	36.17	35.20	35.87	837,130	+0.84(+2.40%)
Sep 13, 2023	34.85	35.10	34.36	35.03	639,393	+0.02(+0.05%)
Sep 12, 2023	34.81	35.42	34.70	35.01	563,650	-0.02(-0.05%)
Sep 11, 2023	34.23	35.16	34.21	35.03	562,410	+0.97(+2.85%)
Sep 08, 2023	34.65	34.73	34.05	34.06	481,226	-0.22(-0.65%)
Sep 07, 2023	33.96	34.51	33.68	34.29	516,720	+0.25(+0.74%)
Sep 06, 2023	34.85	34.85	33.78	34.03	730,755	-1.00(-2.85%)
Sep 05, 2023	35.68	35.68	34.42	35.03	681,395	-0.76(-2.11%)

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.