Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.70	35.01	33.11	33.36	556,767	-1.36(-3.92%)
Nov 29, 2023	34.87	35.62	34.36	34.72	498,193	+0.11(+0.32%)
Nov 28, 2023	34.36	35.15	34.25	34.61	545,930	+0.10(+0.29%)
Nov 27, 2023	33.28	34.62	33.23	34.51	610,155	+0.74(+2.19%)
Nov 24, 2023	33.44	34.21	33.44	33.77	140,725	+0.15(+0.45%)
Nov 22, 2023	32.92	33.76	32.86	33.62	427,973	+1.15(+3.54%)
Nov 21, 2023	32.85	32.85	32.09	32.47	404,877	-0.53(-1.61%)
Nov 20, 2023	33.00	33.39	32.60	33.00	576,995	-0.11(-0.33%)
Nov 17, 2023	33.64	33.90	32.75	33.11	599,755	-0.37(-1.11%)
Nov 16, 2023	33.07	33.87	32.99	33.48	495,547	+0.06(+0.18%)
Nov 15, 2023	32.98	34.53	32.98	33.42	482,669	+0.36(+1.09%)
Nov 14, 2023	31.83	33.63	31.66	33.06	695,966	+2.29(+7.44%)
Nov 13, 2023	30.56	31.04	29.93	30.77	394,173	+0.01(+0.03%)
Nov 10, 2023	30.30	31.24	29.92	30.76	571,029	+0.52(+1.72%)
Nov 09, 2023	31.09	31.15	29.86	30.24	637,465	-0.68(-2.20%)
Nov 08, 2023	30.98	31.68	29.98	30.92	1,082,588	+0.13(+0.42%)
Nov 07, 2023	29.36	30.81	29.23	30.79	893,381	+1.28(+4.34%)
Nov 06, 2023	30.41	30.64	28.72	29.51	1,151,843	-0.93(-3.06%)
Nov 03, 2023	29.82	31.61	29.71	30.44	1,775,953	+1.20(+4.10%)
Nov 02, 2023	30.25	32.53	28.76	29.24	2,584,755	-6.53(-18.26%)
Nov 01, 2023	35.36	35.78	34.98	35.77	635,133	+0.23(+0.65%)
Oct 31, 2023	35.50	36.74	35.34	35.54	751,704	+0.24(+0.68%)
Oct 30, 2023	35.69	35.69	33.93	35.30	511,452	+0.45(+1.29%)
Oct 27, 2023	35.72	35.74	34.38	34.85	595,204	-0.72(-2.02%)
Oct 26, 2023	35.72	36.21	34.57	35.57	709,329	-0.15(-0.42%)
Oct 25, 2023	36.57	36.72	35.21	35.72	615,224	-1.50(-4.03%)
Oct 24, 2023	38.39	38.66	37.15	37.22	711,856	-0.85(-2.23%)
Oct 23, 2023	39.45	39.81	38.07	38.07	560,602	-1.56(-3.94%)
Oct 20, 2023	40.11	40.54	39.22	39.63	451,307	-0.42(-1.05%)
Oct 19, 2023	41.15	41.87	39.91	40.05	421,598	-1.11(-2.70%)
Oct 18, 2023	41.97	42.26	40.99	41.16	627,141	-1.23(-2.90%)
Oct 17, 2023	41.93	43.73	41.86	42.39	628,432	+0.14(+0.33%)
Oct 16, 2023	42.47	43.23	41.85	42.25	534,364	+0.11(+0.26%)
Oct 13, 2023	42.99	43.55	42.07	42.14	435,772	-0.82(-1.91%)
Oct 12, 2023	44.69	44.69	42.89	42.96	500,385	-1.75(-3.91%)
Oct 11, 2023	44.85	45.85	44.00	44.71	596,091	-1.10(-2.40%)
Oct 10, 2023	43.82	46.05	43.72	45.81	756,902	+2.01(+4.59%)
Oct 09, 2023	42.95	44.29	42.86	43.80	330,564	+0.56(+1.30%)
Oct 06, 2023	43.27	43.72	42.58	43.24	357,045	-0.45(-1.03%)
Oct 05, 2023	43.58	45.13	42.66	43.69	449,479	-0.25(-0.57%)
Oct 04, 2023	44.51	44.66	43.66	43.94	636,882	-0.47(-1.06%)
Oct 03, 2023	44.60	45.38	44.29	44.41	486,674	-0.75(-1.66%)
Oct 02, 2023	44.95	45.95	44.13	45.16	601,347	+0.12(+0.27%)
Sep 29, 2023	45.83	46.48	44.54	45.04	547,073	-0.23(-0.51%)
Sep 28, 2023	44.57	46.33	44.08	45.27	968,898	+0.67(+1.50%)
Sep 27, 2023	45.71	45.99	44.05	44.60	553,787	-0.98(-2.15%)
Sep 26, 2023	47.13	47.28	45.32	45.58	826,545	-2.92(-6.02%)
Sep 25, 2023	49.80	48.82	47.97	48.50	557,512	-1.32(-2.65%)
Sep 22, 2023	51.24	52.08	49.52	49.82	488,611	-1.24(-2.43%)
Sep 21, 2023	53.37	53.37	50.83	51.06	684,176	-2.78(-5.16%)
Sep 20, 2023	55.04	55.58	53.80	53.84	357,003	-1.02(-1.86%)
Sep 19, 2023	53.79	56.05	53.79	54.86	635,894	+1.01(+1.88%)
Sep 18, 2023	55.30	55.30	53.38	53.85	679,993	-1.70(-3.06%)
Sep 15, 2023	54.31	56.06	53.88	55.55	8,968,798	+1.32(+2.43%)
Sep 14, 2023	54.18	55.00	53.48	54.23	473,949	+0.29(+0.54%)
Sep 13, 2023	53.46	55.32	53.46	53.94	719,457	+0.52(+0.97%)
Sep 12, 2023	54.55	55.11	53.02	53.42	508,929	-1.25(-2.29%)
Sep 11, 2023	53.86	56.03	53.86	54.67	772,114	+1.00(+1.86%)
Sep 08, 2023	55.51	56.05	53.58	53.67	834,423	-1.86(-3.35%)
Sep 07, 2023	58.44	58.44	55.05	55.53	586,482	-3.45(-5.85%)
Sep 06, 2023	59.07	59.59	58.26	58.98	449,863	-0.24(-0.41%)
Sep 05, 2023	56.95	61.44	56.80	59.22	929,241	+2.18(+3.82%)

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.