Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.84	34.89	34.18	34.26	930,804	-0.49(-1.41%)
Nov 29, 2023	35.07	35.50	34.74	34.75	1,216,986	-0.02(-0.06%)
Nov 28, 2023	35.16	35.26	34.53	34.77	629,042	-0.46(-1.31%)
Nov 27, 2023	35.26	35.54	35.16	35.23	891,763	-0.32(-0.90%)
Nov 24, 2023	35.64	36.10	35.43	35.55	283,322	-0.21(-0.59%)
Nov 22, 2023	35.43	36.03	35.24	35.76	484,398	+0.79(+2.26%)
Nov 21, 2023	35.73	35.91	34.94	34.97	627,925	-1.12(-3.10%)
Nov 20, 2023	35.84	36.16	35.65	36.09	609,964	+0.40(+1.12%)
Nov 17, 2023	35.48	35.91	34.77	35.69	848,154	+0.37(+1.05%)
Nov 16, 2023	36.49	36.49	35.19	35.32	842,883	-1.40(-3.81%)
Nov 15, 2023	35.77	36.85	35.77	36.72	1,321,495	+0.90(+2.51%)
Nov 14, 2023	34.75	35.82	34.57	35.82	1,366,036	+2.32(+6.93%)
Nov 13, 2023	33.41	33.77	33.16	33.50	470,367	-0.13(-0.39%)
Nov 10, 2023	33.42	33.72	33.23	33.63	603,954	+0.20(+0.60%)
Nov 09, 2023	34.53	34.53	33.41	33.43	499,994	-0.72(-2.11%)
Nov 08, 2023	34.64	34.98	34.15	34.15	928,289	-0.52(-1.50%)
Nov 07, 2023	34.21	34.86	33.24	34.67	1,584,399	+0.42(+1.23%)
Nov 06, 2023	35.00	36.29	33.13	34.25	3,136,306	-3.00(-8.05%)
Nov 03, 2023	36.71	37.41	36.13	37.25	2,167,055	+1.54(+4.31%)
Nov 02, 2023	35.78	36.03	34.41	35.71	2,069,843	+0.31(+0.88%)
Nov 01, 2023	36.06	36.06	34.91	35.40	1,589,597	-0.55(-1.53%)
Oct 31, 2023	36.10	36.38	35.89	35.95	813,794	-0.15(-0.42%)
Oct 30, 2023	36.28	36.44	35.73	36.10	531,416	+0.36(+1.01%)
Oct 27, 2023	35.86	36.28	35.48	35.74	529,683	+0.11(+0.31%)
Oct 26, 2023	35.95	36.31	35.56	35.63	572,618	-0.07(-0.20%)
Oct 25, 2023	36.10	36.50	35.35	35.70	991,768	-1.08(-2.94%)
Oct 24, 2023	36.72	37.10	36.43	36.78	400,811	+0.34(+0.93%)
Oct 23, 2023	36.74	37.01	36.18	36.44	588,443	-0.40(-1.09%)
Oct 20, 2023	37.31	37.31	36.71	36.84	538,134	-0.46(-1.23%)
Oct 19, 2023	37.43	38.24	37.06	37.30	664,667	-0.32(-0.85%)
Oct 18, 2023	38.02	38.28	37.61	37.62	444,528	-1.00(-2.59%)
Oct 17, 2023	37.96	39.15	37.96	38.62	482,175	+0.66(+1.74%)
Oct 16, 2023	37.62	38.20	37.26	37.96	477,092	+1.06(+2.87%)
Oct 13, 2023	37.27	37.72	36.75	36.90	533,919	-0.63(-1.68%)
Oct 12, 2023	38.34	38.34	37.20	37.53	369,526	-0.83(-2.16%)
Oct 11, 2023	38.92	39.12	38.06	38.36	501,239	-0.48(-1.24%)
Oct 10, 2023	37.89	39.30	37.85	38.84	871,121	+1.33(+3.55%)
Oct 09, 2023	37.32	37.71	36.57	37.51	465,825	-0.33(-0.87%)
Oct 06, 2023	37.61	38.39	37.31	37.84	631,309	+0.03(+0.08%)
Oct 05, 2023	38.98	39.16	37.20	37.81	1,170,696	-1.30(-3.32%)
Oct 04, 2023	38.91	39.25	38.57	39.11	802,145	+0.40(+1.03%)
Oct 03, 2023	40.00	40.19	38.65	38.71	606,737	-1.69(-4.18%)
Oct 02, 2023	40.60	40.99	40.05	40.40	670,459	-0.30(-0.74%)
Sep 29, 2023	40.80	41.37	40.45	40.70	657,896	+0.25(+0.62%)
Sep 28, 2023	39.12	40.61	39.12	40.45	390,901	+1.25(+3.19%)
Sep 27, 2023	39.28	39.59	38.70	39.20	463,590	+0.02(+0.05%)
Sep 26, 2023	39.39	39.90	39.11	39.18	390,505	-0.46(-1.16%)
Sep 25, 2023	39.36	39.91	39.53	39.64	566,530	-0.14(-0.35%)
Sep 22, 2023	40.33	40.46	39.74	39.78	562,999	-0.35(-0.87%)
Sep 21, 2023	40.59	40.71	40.10	40.13	636,024	-0.90(-2.19%)
Sep 20, 2023	41.47	41.78	40.96	41.03	593,324	-0.08(-0.19%)
Sep 19, 2023	41.66	41.77	40.92	41.11	735,692	-0.80(-1.91%)
Sep 18, 2023	42.24	42.38	41.73	41.91	689,809	-0.15(-0.36%)
Sep 15, 2023	42.49	42.67	41.76	42.06	1,858,114	-0.49(-1.15%)
Sep 14, 2023	41.83	42.60	41.46	42.55	684,052	+1.38(+3.35%)
Sep 13, 2023	41.35	41.71	41.01	41.17	722,466	-0.57(-1.37%)
Sep 12, 2023	41.10	41.76	41.10	41.74	579,165	+0.39(+0.94%)
Sep 11, 2023	42.16	42.49	41.02	41.35	611,663	-0.46(-1.10%)
Sep 08, 2023	41.80	42.32	41.59	41.81	773,794	+0.18(+0.43%)
Sep 07, 2023	42.50	42.50	41.24	41.63	955,323	-0.92(-2.16%)
Sep 06, 2023	42.08	42.84	42.08	42.55	852,012	+0.66(+1.58%)
Sep 05, 2023	44.15	44.15	41.31	41.89	1,357,874	-2.78(-6.22%)

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.