Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.54	32.84	32.37	32.42	6,144,175	-0.22(-0.66%)
Nov 29, 2023	32.27	32.70	32.10	32.63	5,322,565	+0.04(+0.12%)
Nov 28, 2023	32.70	32.78	32.39	32.59	4,742,305	-0.03(-0.09%)
Nov 27, 2023	32.61	32.69	32.48	32.62	3,280,695	+0.13(+0.39%)
Nov 24, 2023	32.52	32.57	32.47	32.49	1,624,892	-0.02(-0.06%)
Nov 22, 2023	32.53	32.68	32.33	32.51	5,825,153	-0.21(-0.63%)
Nov 21, 2023	32.75	32.92	32.69	32.72	3,488,422	+0.16(+0.48%)
Nov 20, 2023	33.11	33.12	32.45	32.56	4,360,644	-0.50(-1.51%)
Nov 17, 2023	33.14	33.29	32.98	33.06	3,577,307	-0.07(-0.21%)
Nov 16, 2023	33.29	33.45	33.09	33.13	7,430,600	-0.04(-0.12%)
Nov 15, 2023	33.13	33.32	32.93	33.17	5,689,301	-0.14(-0.41%)
Nov 14, 2023	33.69	33.72	33.10	33.31	7,852,023	-1.32(-3.82%)
Nov 13, 2023	34.79	34.92	34.47	34.63	4,637,362	+0.08(+0.23%)
Nov 10, 2023	35.33	35.57	34.51	34.55	6,385,872	-1.09(-3.05%)
Nov 09, 2023	34.92	35.73	34.91	35.64	8,214,703	+0.56(+1.59%)
Nov 08, 2023	35.03	35.47	34.94	35.08	6,475,296	-0.03(-0.08%)
Nov 07, 2023	35.33	35.51	35.01	35.11	6,329,422	-0.20(-0.56%)
Nov 06, 2023	35.34	35.63	35.23	35.31	6,191,360	-0.14(-0.39%)
Nov 03, 2023	35.71	35.73	35.19	35.45	8,468,758	-0.65(-1.79%)
Nov 02, 2023	36.82	36.84	36.06	36.09	10,139,026	-1.38(-3.69%)
Nov 01, 2023	38.11	38.22	37.33	37.48	9,879,344	-0.79(-2.08%)
Oct 31, 2023	38.66	39.03	38.23	38.27	5,743,452	-0.48(-1.24%)
Oct 30, 2023	39.16	39.41	38.55	38.75	7,261,275	-0.94(-2.37%)
Oct 27, 2023	39.03	39.97	38.95	39.69	9,747,868	+0.40(+1.02%)
Oct 26, 2023	38.60	39.49	38.44	39.29	10,184,762	+0.94(+2.46%)
Oct 25, 2023	37.59	38.45	37.59	38.35	6,768,046	+1.09(+2.92%)
Oct 24, 2023	37.45	37.79	37.06	37.26	5,881,153	-0.56(-1.48%)
Oct 23, 2023	37.99	38.30	37.11	37.82	7,882,417	+0.15(+0.39%)
Oct 20, 2023	36.87	37.69	36.77	37.67	8,562,362	+0.90(+2.45%)
Oct 19, 2023	36.02	36.88	35.68	36.77	14,202,436	+0.71(+1.96%)
Oct 18, 2023	35.45	36.26	35.28	36.06	7,222,824	+0.95(+2.71%)
Oct 17, 2023	35.66	35.70	34.79	35.11	6,968,535	+0.01(+0.03%)
Oct 16, 2023	35.49	35.53	34.94	35.10	6,485,147	-0.75(-2.08%)
Oct 13, 2023	35.26	36.12	35.03	35.85	8,045,123	+0.38(+1.08%)
Oct 12, 2023	34.96	35.87	34.89	35.47	8,979,038	+0.46(+1.32%)
Oct 11, 2023	35.12	35.54	34.99	35.01	4,893,110	-0.29(-0.83%)
Oct 10, 2023	35.55	35.62	34.85	35.30	5,904,451	-0.35(-0.99%)
Oct 09, 2023	36.45	36.54	35.55	35.65	5,452,906	-0.45(-1.25%)
Oct 06, 2023	37.43	37.67	35.84	36.10	9,339,720	-0.87(-2.36%)
Oct 05, 2023	36.98	37.54	36.82	36.98	6,470,671	+0.10(+0.27%)
Oct 04, 2023	37.36	37.62	36.76	36.88	7,311,346	-0.54(-1.44%)
Oct 03, 2023	36.83	37.66	36.56	37.42	9,714,900	+1.00(+2.75%)
Oct 02, 2023	36.56	36.91	36.21	36.42	8,054,438	+0.02(+0.05%)
Sep 29, 2023	35.66	36.64	35.65	36.40	7,961,182	+0.22(+0.60%)
Sep 28, 2023	36.71	36.82	35.89	36.18	6,339,433	-0.39(-1.07%)
Sep 27, 2023	36.41	37.22	36.29	36.57	6,044,693	-0.02(-0.05%)
Sep 26, 2023	36.06	36.73	35.94	36.59	5,848,326	+1.07(+3.01%)
Sep 25, 2023	36.05	35.91	35.53	35.53	5,039,730	-0.30(-0.85%)
Sep 22, 2023	35.48	35.90	35.21	35.83	5,876,208	+0.20(+0.55%)
Sep 21, 2023	34.96	35.66	34.92	35.63	7,076,632	+1.16(+3.36%)
Sep 20, 2023	33.63	34.50	33.58	34.48	5,768,435	+0.65(+1.92%)
Sep 19, 2023	33.83	34.25	33.74	33.83	4,682,117	+0.15(+0.46%)
Sep 18, 2023	33.77	33.83	33.47	33.67	3,566,096	-0.03(-0.09%)
Sep 15, 2023	33.13	33.76	33.09	33.70	5,694,522	+0.81(+2.47%)
Sep 14, 2023	33.07	33.28	32.78	32.89	4,738,428	-0.54(-1.62%)
Sep 13, 2023	33.48	33.64	33.25	33.43	4,582,620	-0.06(-0.17%)
Sep 12, 2023	33.36	33.58	33.13	33.49	3,885,982	+0.39(+1.17%)
Sep 11, 2023	33.14	33.41	33.07	33.10	3,390,577	-0.45(-1.35%)
Sep 08, 2023	33.63	33.70	33.30	33.55	4,064,560	-0.07(-0.20%)
Sep 07, 2023	33.89	33.93	33.52	33.62	4,822,187	+0.23(+0.70%)
Sep 06, 2023	33.06	33.74	33.05	33.39	5,515,215	+0.46(+1.41%)
Sep 05, 2023	32.72	32.94	32.66	32.93	4,099,030	+0.31(+0.95%)

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.