Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.67	28.84	27.61	28.67	3,073,810	+1.20(+4.36%)
Nov 29, 2023	27.38	27.63	26.84	27.47	2,677,482	+0.05(+0.18%)
Nov 28, 2023	28.33	28.63	27.38	27.42	1,753,944	-1.06(-3.72%)
Nov 27, 2023	28.99	29.19	28.47	28.48	1,108,971	-0.82(-2.80%)
Nov 24, 2023	29.17	29.34	29.05	29.30	270,350	+0.04(+0.14%)
Nov 22, 2023	29.81	29.85	29.14	29.26	617,421	-0.21(-0.71%)
Nov 21, 2023	29.96	29.98	29.10	29.47	874,471	-0.50(-1.67%)
Nov 20, 2023	30.02	30.13	29.87	29.96	763,357	-0.14(-0.46%)
Nov 17, 2023	30.10	30.28	29.98	30.10	1,058,934	+0.11(+0.37%)
Nov 16, 2023	30.49	30.69	29.97	29.99	575,625	-0.48(-1.57%)
Nov 15, 2023	30.55	30.99	30.40	30.47	962,902	-0.11(-0.36%)
Nov 14, 2023	29.02	30.72	29.02	30.58	2,129,264	+1.94(+6.76%)
Nov 13, 2023	28.59	28.78	28.32	28.65	789,216	-0.07(-0.24%)
Nov 10, 2023	28.52	28.73	28.18	28.72	735,199	+0.27(+0.95%)
Nov 09, 2023	28.84	28.93	28.36	28.45	688,572	-0.28(-0.97%)
Nov 08, 2023	29.10	29.10	28.19	28.73	1,302,098	-0.24(-0.83%)
Nov 07, 2023	28.68	29.61	28.31	28.97	1,379,112	+0.19(+0.66%)
Nov 06, 2023	30.26	30.88	28.65	28.78	2,586,435	-1.12(-3.74%)
Nov 03, 2023	28.47	30.16	28.47	29.89	2,223,456	+1.65(+5.83%)
Nov 02, 2023	28.86	29.47	28.18	28.25	4,595,554	-0.63(-2.18%)
Nov 01, 2023	28.75	29.01	28.41	28.88	1,360,072	+0.09(+0.31%)
Oct 31, 2023	28.83	28.97	28.46	28.79	1,129,627	-0.03(-0.10%)
Oct 30, 2023	28.42	28.82	28.37	28.82	2,315,207	+0.65(+2.30%)
Oct 27, 2023	28.35	28.61	28.06	28.17	1,698,226	-0.15(-0.53%)
Oct 26, 2023	29.44	29.54	28.25	28.32	1,687,848	-1.11(-3.77%)
Oct 25, 2023	29.25	29.68	29.04	29.43	1,628,243	+0.11(+0.37%)
Oct 24, 2023	29.74	30.01	29.22	29.32	1,090,211	-0.47(-1.58%)
Oct 23, 2023	29.93	30.02	29.59	29.78	971,898	-0.23(-0.77%)
Oct 20, 2023	30.29	30.56	29.90	30.01	1,714,520	+0.02(+0.07%)
Oct 19, 2023	30.14	30.64	29.96	29.99	1,401,916	-0.38(-1.25%)
Oct 18, 2023	30.74	30.74	29.95	30.37	1,272,052	-0.62(-2.00%)
Oct 17, 2023	30.77	31.44	30.68	30.99	765,903	+0.14(+0.45%)
Oct 16, 2023	30.37	30.93	30.04	30.85	925,026	+0.56(+1.85%)
Oct 13, 2023	30.99	31.15	30.10	30.29	1,470,991	-0.72(-2.31%)
Oct 12, 2023	32.43	32.43	30.63	31.01	1,516,914	-1.31(-4.05%)
Oct 11, 2023	33.02	33.02	32.30	32.32	847,594	-0.73(-2.21%)
Oct 10, 2023	32.56	33.28	32.44	33.05	737,475	+0.53(+1.63%)
Oct 09, 2023	32.31	32.55	32.08	32.52	481,891	+0.02(+0.06%)
Oct 06, 2023	32.36	32.89	32.21	32.50	1,541,102	+0.11(+0.34%)
Oct 05, 2023	31.52	32.55	31.52	32.39	1,520,385	+0.83(+2.63%)
Oct 04, 2023	31.08	31.81	30.90	31.56	1,096,407	+0.58(+1.87%)
Oct 03, 2023	31.08	31.14	30.70	30.98	1,247,895	-0.26(-0.83%)
Oct 02, 2023	31.45	31.75	31.17	31.24	1,312,388	-0.47(-1.48%)
Sep 29, 2023	32.02	32.26	31.67	31.71	1,030,497	-0.12(-0.38%)
Sep 28, 2023	32.30	32.40	31.76	31.83	1,115,029	-0.34(-1.06%)
Sep 27, 2023	33.39	33.69	32.16	32.17	1,137,894	-1.15(-3.45%)
Sep 26, 2023	33.17	33.53	33.00	33.32	2,497,664	-0.06(-0.18%)
Sep 25, 2023	32.74	33.55	33.33	33.38	1,072,170	+0.52(+1.58%)
Sep 22, 2023	33.26	33.27	32.43	32.86	1,759,235	-0.17(-0.51%)
Sep 21, 2023	32.85	33.26	32.73	33.03	1,736,497	-0.30(-0.90%)
Sep 20, 2023	33.64	33.74	33.17	33.33	1,582,710	-0.21(-0.63%)
Sep 19, 2023	34.20	34.57	33.54	33.54	1,436,585	-0.59(-1.73%)
Sep 18, 2023	33.84	34.45	33.71	34.13	1,084,247	+0.38(+1.12%)
Sep 15, 2023	33.78	34.34	33.30	33.75	1,736,184	+0.04(+0.12%)
Sep 14, 2023	33.83	34.04	33.48	33.71	916,764	+0.12(+0.36%)
Sep 13, 2023	33.37	33.72	32.88	33.59	1,323,870	+0.47(+1.42%)
Sep 12, 2023	32.95	33.35	32.90	33.12	844,719	+0.10(+0.30%)
Sep 11, 2023	32.34	33.12	32.33	33.02	696,512	+0.77(+2.38%)
Sep 08, 2023	32.66	32.77	32.16	32.25	442,180	-0.35(-1.07%)
Sep 07, 2023	32.29	32.79	32.17	32.60	578,094	+0.36(+1.11%)
Sep 06, 2023	32.40	32.53	32.10	32.24	605,060	-0.26(-0.80%)
Sep 05, 2023	32.33	32.66	31.84	32.50	841,191	+0.10(+0.31%)

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.