Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	35597	35971	35592	35951	4,360,358	+520.50(+1.47%)
Nov 29, 2023	35437	35579	35406	35430	2,994,166	+13.40(+0.04%)
Nov 28, 2023	35332	35519	35308	35417	2,630,952	+83.50(+0.24%)
Nov 27, 2023	35376	35410	35281	35334	2,585,852	-56.60(-0.16%)
Nov 24, 2023	35300	35399	35300	35390	1,170,954	+117.10(+0.33%)
Nov 22, 2023				35273	0	+184.70(+0.53%)
Nov 21, 2023	35105	35118	35038	35088	2,714,110	-62.70(-0.18%)
Nov 20, 2023	34932	35228	34908	35151	3,396,360	+203.70(+0.58%)
Nov 17, 2023	34965	35028	34883	34947	3,437,521	+1.80(+0.01%)
Nov 16, 2023	34868	35022	34818	34946	4,370,966	-45.70(-0.13%)
Nov 15, 2023	34907	35051	34868	34991	3,492,724	+163.50(+0.47%)
Nov 14, 2023	34581	34931	34581	34828	3,312,935	+489.80(+1.43%)
Nov 13, 2023	34259	34406	34206	34338	2,499,019	+54.80(+0.16%)
Nov 10, 2023	34021	34310	33906	34283	3,034,631	+391.20(+1.15%)
Nov 09, 2023	34164	34168	33860	33892	3,332,843	-220.40(-0.65%)
Nov 08, 2023	34186	34253	33996	34112	2,803,327	-40.30(-0.12%)
Nov 07, 2023	34076	34207	34027	34153	2,853,755	+56.70(+0.17%)
Nov 06, 2023	34093	34167	33990	34096	2,680,568	+34.60(+0.10%)
Nov 03, 2023	33998	34164	33947	34061	3,110,033	+222.20(+0.66%)
Nov 02, 2023	33458	33853	33450	33839	3,111,353	+564.50(+1.70%)
Nov 01, 2023	33082	33337	33011	33275	3,077,410	+221.70(+0.67%)
Oct 31, 2023	33029	33070	32787	33053	3,101,353	+123.90(+0.38%)
Oct 30, 2023	32538	33003	32538	32929	3,003,463	+511.40(+1.58%)
Oct 27, 2023	32782	32788	32327	32418	3,769,915	-366.70(-1.12%)
Oct 26, 2023	33017	33105	32744	32784	3,799,153	-251.60(-0.76%)
Oct 25, 2023	33204	33268	32990	33036	3,557,198	-105.50(-0.32%)
Oct 24, 2023	33090	33272	32988	33141	3,592,328	+205.00(+0.62%)
Oct 23, 2023	32993	33235	32892	32936	3,454,350	-190.90(-0.58%)
Oct 20, 2023	33365	33426	33118	33127	3,304,217	-286.90(-0.86%)
Oct 19, 2023	33670	33852	33369	33414	3,081,656	-250.90(-0.75%)
Oct 18, 2023	33960	33992	33599	33665	2,866,982	-332.50(-0.98%)
Oct 17, 2023	33870	34148	33855	33998	2,810,602	+13.10(+0.04%)
Oct 16, 2023	33832	34089	33840	33984	2,729,956	+314.20(+0.93%)
Oct 13, 2023	33733	33958	33552	33670	3,063,442	+39.20(+0.12%)
Oct 12, 2023	33846	33864	33456	33631	2,903,645	-173.80(-0.51%)
Oct 11, 2023	33822	33883	33612	33805	2,565,946	+65.60(+0.19%)
Oct 10, 2023	33683	33898	33604	33739	2,557,577	+134.70(+0.40%)
Oct 09, 2023	33260	33632	33254	33605	2,297,952	+197.00(+0.59%)
Oct 06, 2023	33041	33558	32847	33408	3,370,783	+288.00(+0.87%)
Oct 05, 2023	33099	33174	32942	33120	2,789,093	-10.00(-0.03%)
Oct 04, 2023	33034	33156	32873	33130	2,886,916	+127.20(+0.39%)
Oct 03, 2023	33319	33398	32916	33002	2,951,770	-431.00(-1.29%)
Oct 02, 2023	33456	33512	33220	33433	2,756,324	-74.10(-0.22%)
Sep 29, 2023	33883	33894	33407	33508	3,222,168	-158.80(-0.47%)
Sep 28, 2023	33519	33778	33474	33666	2,789,264	+116.00(+0.35%)
Sep 27, 2023	33683	33732	33306	33550	3,027,253	-68.60(-0.20%)
Sep 26, 2023	33863	33880	33570	33619	2,822,073	-388.00(-1.14%)
Sep 25, 2023	33908	34018	33868	34007	2,301,326	+43.10(+0.13%)
Sep 22, 2023	34077	34156	33947	33964	2,712,943	-106.60(-0.31%)
Sep 21, 2023	34332	34378	34059	34070	3,352,869	-370.50(-1.08%)
Sep 20, 2023	34576	34776	34434	34441	2,942,416	-76.80(-0.22%)
Sep 19, 2023	34572	34598	34312	34518	2,877,151	-106.60(-0.31%)
Sep 18, 2023	34612	34725	34545	34624	2,573,157	+6.10(+0.02%)
Sep 15, 2023	34902	34902	34572	34618	5,927,528	-288.90(-0.83%)
Sep 14, 2023	34688	34978	34688	34907	3,087,661	+331.60(+0.96%)
Sep 13, 2023	34667	34767	34510	34576	2,985,831	-70.50(-0.20%)
Sep 12, 2023	34620	34853	34561	34646	3,189,946	-17.70(-0.05%)
Sep 11, 2023	34650	34784	34579	34664	2,955,065	+87.10(+0.25%)
Sep 08, 2023	34487	34628	34474	34577	2,959,848	+75.90(+0.22%)
Sep 07, 2023	34351	34561	34351	34501	3,912,121	+57.50(+0.17%)
Sep 06, 2023	34612	34612	34292	34443	3,089,807	-198.80(-0.57%)
Sep 05, 2023	34843	34871	34636	34642	2,863,436	-195.70(-0.56%)

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.