Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	32.36	32.55	32.31	32.44	982,993	+0.08(+0.25%)
Nov 27, 2023	32.40	32.42	32.29	32.36	863,095	-0.13(-0.40%)
Nov 24, 2023	32.28	32.49	32.28	32.49	1,357,387	+0.41(+1.28%)
Nov 22, 2023	31.99	32.09	31.88	32.08	1,900,128	-0.12(-0.37%)
Nov 21, 2023	32.16	32.23	32.13	32.20	1,160,893	+0.06(+0.19%)
Nov 20, 2023	31.98	32.19	31.97	32.14	2,346,035	+0.04(+0.12%)
Nov 17, 2023	31.95	32.12	31.86	32.10	1,901,223	+0.48(+1.52%)
Nov 16, 2023	31.63	31.76	31.55	31.62	2,005,795	-0.18(-0.57%)
Nov 15, 2023	31.94	31.97	31.78	31.80	1,568,700	-0.02(-0.06%)
Nov 14, 2023	31.70	31.87	31.70	31.82	1,520,065	+0.55(+1.76%)
Nov 13, 2023	31.07	31.30	31.00	31.27	1,657,045	+0.23(+0.74%)
Nov 10, 2023	30.88	31.07	30.60	31.04	1,909,068	-0.08(-0.26%)
Nov 09, 2023	31.37	31.46	31.10	31.12	1,533,123	+0.04(+0.13%)
Nov 08, 2023	31.15	31.26	31.02	31.08	1,759,827	-0.06(-0.19%)
Nov 07, 2023	31.26	31.27	31.09	31.14	1,498,735	-0.24(-0.76%)
Nov 06, 2023	31.55	31.59	31.36	31.38	1,175,352	+0.05(+0.16%)
Nov 03, 2023	31.36	31.46	31.23	31.33	1,758,135	+0.12(+0.38%)
Nov 02, 2023	31.09	31.22	31.02	31.21	2,615,252	+0.57(+1.86%)
Nov 01, 2023	30.55	30.70	30.40	30.64	1,456,959	+0.14(+0.46%)
Oct 31, 2023	30.48	30.58	30.34	30.50	2,336,084	-0.09(-0.29%)
Oct 30, 2023	30.58	30.65	30.41	30.59	3,822,073	+0.38(+1.26%)
Oct 27, 2023	30.59	30.62	30.14	30.21	1,237,127	-0.32(-1.05%)
Oct 26, 2023	30.68	30.74	30.43	30.53	1,546,205	-0.21(-0.68%)
Oct 25, 2023	30.80	30.97	30.67	30.74	2,180,047	-0.10(-0.32%)
Oct 24, 2023	30.76	30.92	30.72	30.84	1,148,765	+0.01(+0.03%)
Oct 23, 2023	30.74	30.98	30.61	30.83	1,527,552	+0.02(+0.06%)
Oct 20, 2023	30.93	31.01	30.79	30.81	2,040,444	-0.36(-1.15%)
Oct 19, 2023	31.26	31.45	31.09	31.17	1,793,800	-0.34(-1.08%)
Oct 18, 2023	31.79	31.84	31.48	31.51	2,888,533	-0.58(-1.81%)
Oct 17, 2023	31.85	32.25	31.85	32.09	2,435,918	+0.09(+0.28%)
Oct 16, 2023	31.76	32.02	31.70	32.00	1,724,454	+0.33(+1.04%)
Oct 13, 2023	31.83	31.92	31.57	31.67	1,547,061	-0.19(-0.60%)
Oct 12, 2023	32.17	32.17	31.73	31.86	1,605,312	-0.31(-0.96%)
Oct 11, 2023	32.21	32.24	31.96	32.17	1,713,732	+0.17(+0.53%)
Oct 10, 2023	31.91	32.11	31.85	32.00	1,631,453	+0.48(+1.52%)
Oct 09, 2023	31.29	31.55	31.25	31.52	1,055,147	+0.04(+0.13%)
Oct 06, 2023	31.11	31.56	30.87	31.48	2,241,158	+0.38(+1.22%)
Oct 05, 2023	30.93	31.13	30.92	31.10	1,996,275	+0.24(+0.78%)
Oct 04, 2023	30.97	30.98	30.57	30.86	1,775,102	-0.01(-0.03%)
Oct 03, 2023	31.01	31.07	30.77	30.87	1,890,533	-0.17(-0.55%)
Oct 02, 2023	31.39	31.43	30.98	31.04	3,053,137	-0.60(-1.90%)
Sep 29, 2023	32.03	32.03	31.57	31.64	2,921,373	-0.09(-0.28%)
Sep 28, 2023	31.56	31.84	31.48	31.73	1,818,783	+0.23(+0.73%)
Sep 27, 2023	31.64	31.65	31.27	31.50	2,305,536	-0.05(-0.16%)
Sep 26, 2023	31.77	31.88	31.54	31.55	2,252,518	-0.30(-0.94%)
Sep 25, 2023	31.67	31.87	31.80	31.85	2,399,454	-0.16(-0.50%)
Sep 22, 2023	32.23	32.31	31.97	32.01	1,690,078	-0.04(-0.12%)
Sep 21, 2023	32.36	32.38	32.03	32.05	2,501,578	-0.36(-1.11%)
Sep 20, 2023	32.62	32.76	32.39	32.41	1,517,514	+0.04(+0.12%)
Sep 19, 2023	32.38	32.45	32.27	32.37	1,634,732	+0.04(+0.12%)
Sep 18, 2023	32.41	32.41	32.24	32.33	2,071,526	-0.16(-0.49%)
Sep 15, 2023	32.66	32.77	32.49	32.49	1,352,706	-0.08(-0.25%)
Sep 14, 2023	32.25	32.58	32.25	32.57	1,908,619	+0.56(+1.75%)
Sep 13, 2023	32.05	32.14	31.95	32.01	1,583,845	+0.00(+0.00%)
Sep 12, 2023	31.95	32.14	31.95	32.01	1,698,924	+0.01(+0.03%)
Sep 11, 2023	31.94	32.06	31.86	32.00	936,705	+0.25(+0.79%)
Sep 08, 2023	31.67	31.82	31.64	31.75	1,346,742	+0.17(+0.54%)
Sep 07, 2023	31.59	31.67	31.49	31.58	2,077,825	+0.00(+0.00%)
Sep 06, 2023	31.66	31.73	31.48	31.58	2,892,497	-0.15(-0.47%)
Sep 05, 2023	31.98	32.00	31.71	31.73	1,113,577	-0.33(-1.03%)

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.