Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	30.08	30.08	29.91	29.99	101,573	-0.26(-0.85%)
Nov 29, 2023	30.33	30.36	30.23	30.25	3,586	-0.02(-0.05%)
Nov 28, 2023	30.02	30.27	30.00	30.27	7,426	+0.36(+1.20%)
Nov 27, 2023	30.04	30.14	29.89	29.91	25,658	-0.38(-1.26%)
Nov 24, 2023	30.27	30.48	30.27	30.29	1,732	+0.07(+0.24%)
Nov 22, 2023	30.48	30.54	30.21	30.22	5,390	-0.34(-1.12%)
Nov 21, 2023	30.57	30.66	30.49	30.56	5,150	+0.18(+0.58%)
Nov 20, 2023	30.15	30.47	30.15	30.39	13,756	+0.30(+0.98%)
Nov 17, 2023	29.67	30.17	29.67	30.09	12,493	+0.31(+1.05%)
Nov 16, 2023	29.73	29.88	29.58	29.78	28,311	+0.12(+0.40%)
Nov 15, 2023	29.70	29.70	29.43	29.66	4,137	+0.31(+1.05%)
Nov 14, 2023	28.67	29.44	28.67	29.35	9,237	+1.01(+3.57%)
Nov 13, 2023	28.53	28.71	28.34	28.34	7,908	-0.31(-1.08%)
Nov 10, 2023	28.56	28.78	28.35	28.65	15,034	+0.19(+0.65%)
Nov 09, 2023	28.71	28.84	28.47	28.47	9,870	-0.08(-0.27%)
Nov 08, 2023	28.52	28.81	28.41	28.54	11,018	-0.16(-0.55%)
Nov 07, 2023	28.89	28.90	28.63	28.70	7,767	-0.38(-1.31%)
Nov 06, 2023	28.99	29.17	28.99	29.08	23,157	+0.17(+0.58%)
Nov 03, 2023	28.82	29.27	28.79	28.92	10,474	+0.12(+0.41%)
Nov 02, 2023	28.84	28.97	28.59	28.80	84,660	+0.19(+0.65%)
Nov 01, 2023	28.44	28.78	28.37	28.61	3,391	+0.35(+1.25%)
Oct 31, 2023	28.30	28.46	28.21	28.26	91,741	-0.31(-1.07%)
Oct 30, 2023	28.90	28.90	28.45	28.57	4,316	+0.04(+0.14%)
Oct 27, 2023	28.77	28.77	28.40	28.53	4,809	+0.08(+0.29%)
Oct 26, 2023	28.25	28.65	28.25	28.44	2,975	+0.10(+0.34%)
Oct 25, 2023	28.28	28.84	28.28	28.35	3,806	-0.09(-0.32%)
Oct 24, 2023	28.24	28.65	28.24	28.44	3,304	+0.17(+0.59%)
Oct 23, 2023	27.97	28.47	27.97	28.27	6,284	-0.14(-0.49%)
Oct 20, 2023	28.27	28.65	28.27	28.41	4,387	-0.19(-0.68%)
Oct 19, 2023	28.55	28.65	28.28	28.60	8,569	+0.15(+0.52%)
Oct 18, 2023	28.75	28.75	28.44	28.45	3,841	-0.30(-1.03%)
Oct 17, 2023	28.51	28.87	28.51	28.75	3,366	-0.02(-0.08%)
Oct 16, 2023	28.47	28.80	28.47	28.77	7,467	+0.25(+0.87%)
Oct 13, 2023	28.40	28.61	28.40	28.52	5,647	+0.21(+0.73%)
Oct 12, 2023	28.93	28.93	28.26	28.32	13,667	-0.60(-2.07%)
Oct 11, 2023	29.13	29.16	28.81	28.92	12,065	+0.20(+0.69%)
Oct 10, 2023	28.94	29.01	28.71	28.72	10,600	+0.09(+0.31%)
Oct 09, 2023	28.66	28.80	28.52	28.63	9,113	+0.07(+0.24%)
Oct 06, 2023	28.14	28.59	28.08	28.56	6,016	+0.37(+1.32%)
Oct 05, 2023	28.50	28.51	27.97	28.19	90,412	-0.27(-0.96%)
Oct 04, 2023	28.89	28.89	28.31	28.47	30,423	-0.12(-0.42%)
Oct 03, 2023	28.67	28.75	28.44	28.59	8,823	-0.15(-0.51%)
Oct 02, 2023	29.43	29.43	28.73	28.73	31,964	-0.83(-2.82%)
Sep 29, 2023	29.74	29.82	29.37	29.56	8,165	+0.24(+0.84%)
Sep 28, 2023	29.18	29.51	29.18	29.32	4,389	+0.17(+0.57%)
Sep 27, 2023	29.12	29.23	28.90	29.15	5,765	-0.15(-0.50%)
Sep 26, 2023	29.75	29.75	29.15	29.30	5,111	-0.50(-1.68%)
Sep 25, 2023	29.63	29.88	29.71	29.80	13,747	-0.09(-0.29%)
Sep 22, 2023	30.36	30.36	29.87	29.89	8,068	-0.10(-0.33%)
Sep 21, 2023	30.27	30.34	29.98	29.98	36,443	-0.59(-1.92%)
Sep 20, 2023	30.63	31.12	30.57	30.57	51,361	-0.08(-0.26%)
Sep 19, 2023	31.03	31.14	30.63	30.65	35,380	-0.44(-1.41%)
Sep 18, 2023	31.01	31.16	31.01	31.09	4,841	+0.08(+0.25%)
Sep 15, 2023	31.19	31.21	30.90	31.01	5,168	+0.03(+0.09%)
Sep 14, 2023	31.10	31.18	30.93	30.98	14,427	+0.25(+0.83%)
Sep 13, 2023	30.70	30.88	30.61	30.73	5,755	-0.13(-0.41%)
Sep 12, 2023	30.37	30.86	30.32	30.86	3,800	+0.09(+0.29%)
Sep 11, 2023	30.99	30.99	30.59	30.77	5,629	+0.31(+1.03%)
Sep 08, 2023	30.37	30.62	30.33	30.45	6,347	+0.00(+0.00%)
Sep 07, 2023	30.64	30.64	30.39	30.45	8,680	-0.30(-0.99%)
Sep 06, 2023	31.01	31.01	30.61	30.76	16,895	-0.31(-1.01%)
Sep 05, 2023	31.58	31.73	30.87	31.07	82,233	-0.50(-1.58%)

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.