Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.15	31.23	30.58	30.95	21,812,730	-0.16(-0.50%)
Nov 29, 2023	31.60	31.62	31.03	31.10	7,382,401	-0.50(-1.58%)
Nov 28, 2023	31.91	32.03	31.54	31.60	7,210,627	-0.30(-0.95%)
Nov 27, 2023	31.91	32.07	31.82	31.91	8,967,626	-0.07(-0.21%)
Nov 24, 2023	31.73	32.09	31.73	31.98	3,495,204	+0.21(+0.65%)
Nov 22, 2023	31.43	31.79	31.37	31.77	6,247,406	+0.49(+1.57%)
Nov 21, 2023	31.07	31.39	31.04	31.28	5,446,709	+0.13(+0.41%)
Nov 20, 2023	31.00	31.25	30.78	31.15	5,344,634	+0.05(+0.16%)
Nov 17, 2023	31.32	31.32	30.82	31.10	7,087,469	-0.05(-0.16%)
Nov 16, 2023	31.33	31.57	31.02	31.15	7,449,893	-0.11(-0.34%)
Nov 15, 2023	31.31	31.31	31.15	31.26	7,307,125	+0.01(+0.03%)
Nov 14, 2023	30.95	31.36	30.88	31.25	10,235,071	+0.59(+1.92%)
Nov 13, 2023	30.35	30.75	30.25	30.66	6,734,855	+0.30(+1.00%)
Nov 10, 2023	30.29	30.45	30.21	30.36	7,994,206	+0.07(+0.23%)
Nov 09, 2023	30.64	30.64	30.25	30.29	7,670,108	-0.15(-0.48%)
Nov 08, 2023	30.46	30.57	30.34	30.44	7,359,991	+0.05(+0.16%)
Nov 07, 2023	30.36	30.53	30.22	30.39	8,387,959	+0.03(+0.10%)
Nov 06, 2023	30.46	30.73	30.34	30.36	6,279,720	-0.15(-0.48%)
Nov 03, 2023	30.50	30.94	30.46	30.50	9,284,235	+0.25(+0.84%)
Nov 02, 2023	29.97	30.34	29.85	30.25	9,901,967	+0.39(+1.31%)
Nov 01, 2023	29.82	30.01	29.61	29.86	9,630,917	+0.13(+0.43%)
Oct 31, 2023	29.57	29.93	29.52	29.73	10,842,375	+0.30(+1.03%)
Oct 30, 2023	29.41	29.66	29.22	29.43	13,390,873	+0.15(+0.50%)
Oct 27, 2023	28.79	29.68	28.76	29.28	15,802,518	+0.35(+1.22%)
Oct 26, 2023	30.26	30.46	28.60	28.93	14,852,897	+0.40(+1.41%)
Oct 25, 2023	28.49	28.78	28.34	28.52	11,033,559	-0.01(-0.03%)
Oct 24, 2023	27.86	28.68	27.84	28.53	10,104,199	+0.76(+2.75%)
Oct 23, 2023	28.06	28.17	27.76	27.77	7,865,585	-0.31(-1.12%)
Oct 20, 2023	27.92	28.34	27.84	28.08	9,213,748	+0.20(+0.70%)
Oct 19, 2023	28.22	28.38	27.88	27.89	6,820,702	-0.33(-1.18%)
Oct 18, 2023	28.27	28.52	28.13	28.22	5,021,456	+0.01(+0.03%)
Oct 17, 2023	27.85	28.40	27.83	28.21	7,239,704	+0.26(+0.95%)
Oct 16, 2023	27.69	27.97	27.26	27.95	8,324,135	+0.39(+1.42%)
Oct 13, 2023	27.35	27.84	27.24	27.55	8,076,491	+0.21(+0.75%)
Oct 12, 2023	28.60	28.66	27.11	27.35	16,337,046	-1.36(-4.75%)
Oct 11, 2023	29.77	29.82	28.56	28.71	9,951,492	-0.98(-3.30%)
Oct 10, 2023	29.39	29.77	29.13	29.69	8,428,520	+0.54(+1.85%)
Oct 09, 2023	29.45	29.58	28.96	29.15	7,982,150	-0.32(-1.10%)
Oct 06, 2023	29.49	29.54	28.60	29.48	11,082,154	-0.14(-0.46%)
Oct 05, 2023	31.08	31.08	29.54	29.61	15,709,378	-1.46(-4.70%)
Oct 04, 2023	30.59	31.11	30.52	31.07	10,585,171	+0.60(+1.96%)
Oct 03, 2023	30.46	30.61	30.31	30.48	6,589,959	-0.12(-0.38%)
Oct 02, 2023	30.86	30.90	30.42	30.59	6,393,173	-0.35(-1.14%)
Sep 29, 2023	30.97	31.13	30.78	30.95	6,043,446	+0.11(+0.35%)
Sep 28, 2023	30.94	31.00	30.67	30.84	6,007,955	+0.00(+0.02%)
Sep 27, 2023	31.28	31.35	30.82	30.83	5,469,151	-0.48(-1.52%)
Sep 26, 2023	31.61	31.67	31.30	31.31	6,735,839	-0.31(-0.99%)
Sep 25, 2023	32.08	31.75	31.53	31.62	5,812,712	-0.62(-1.93%)
Sep 22, 2023	32.39	32.61	32.23	32.24	6,215,229	-0.20(-0.63%)
Sep 21, 2023	32.93	32.95	32.42	32.45	11,991,685	-0.43(-1.30%)
Sep 20, 2023	32.58	33.00	32.54	32.88	6,906,526	+0.35(+1.08%)
Sep 19, 2023	32.95	32.95	32.45	32.53	7,887,740	-0.23(-0.71%)
Sep 18, 2023	32.54	32.79	32.26	32.76	8,624,302	+0.34(+1.05%)
Sep 15, 2023	32.70	32.94	32.37	32.42	41,527,984	-0.36(-1.10%)
Sep 14, 2023	32.25	32.87	32.25	32.78	10,868,118	+0.53(+1.63%)
Sep 13, 2023	32.48	32.60	32.00	32.25	8,662,062	-0.13(-0.39%)
Sep 12, 2023	32.62	32.69	32.30	32.38	6,290,872	-0.26(-0.81%)
Sep 11, 2023	32.55	32.82	32.49	32.64	6,244,015	+0.17(+0.51%)
Sep 08, 2023	32.46	32.59	32.32	32.48	5,984,296	+0.05(+0.15%)
Sep 07, 2023	32.56	32.68	32.33	32.43	5,781,520	+0.11(+0.33%)
Sep 06, 2023	32.20	32.38	32.16	32.32	7,087,884	+0.15(+0.45%)
Sep 05, 2023	32.63	32.69	31.94	32.18	7,765,814	-0.49(-1.49%)

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.