Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	33.89	33.89	33.70	33.80	6,033,644	-0.06(-0.17%)
Nov 29, 2023	33.83	33.96	33.79	33.86	6,137,204	+0.17(+0.51%)
Nov 28, 2023	33.56	33.72	33.53	33.69	9,411,156	+0.11(+0.34%)
Nov 27, 2023	33.53	33.58	33.49	33.57	4,133,215	+0.07(+0.20%)
Nov 24, 2023	33.54	33.54	33.51	33.51	1,402,953	-0.03(-0.08%)
Nov 22, 2023	33.54	33.58	33.45	33.53	4,853,426	+0.06(+0.17%)
Nov 21, 2023	33.45	33.50	33.42	33.48	6,349,821	+0.05(+0.14%)
Nov 20, 2023	33.43	33.50	33.36	33.43	5,490,358	+0.00(+0.01%)
Nov 17, 2023	33.35	33.43	33.29	33.43	5,549,050	+0.06(+0.18%)
Nov 16, 2023	33.34	33.38	33.26	33.36	7,394,914	+0.06(+0.17%)
Nov 15, 2023	33.41	33.42	33.27	33.31	4,183,928	-0.09(-0.26%)
Nov 14, 2023	33.36	33.48	33.34	33.39	7,287,057	+0.32(+0.98%)
Nov 13, 2023	33.04	33.10	33.00	33.07	5,930,562	-0.04(-0.11%)
Nov 10, 2023	33.05	33.13	33.02	33.11	4,624,621	+0.15(+0.46%)
Nov 09, 2023	33.16	33.17	32.94	32.96	4,759,086	-0.19(-0.57%)
Nov 08, 2023	33.15	33.18	33.11	33.15	5,051,514	-0.01(-0.03%)
Nov 07, 2023	33.09	33.18	33.04	33.16	8,647,159	+0.02(+0.06%)
Nov 06, 2023	33.26	33.29	33.09	33.14	6,218,945	-0.19(-0.57%)
Nov 03, 2023	33.17	33.34	33.06	33.33	15,389,140	+0.39(+1.18%)
Nov 02, 2023	32.75	32.97	32.75	32.94	10,247,945	+0.37(+1.14%)
Nov 01, 2023	32.35	32.58	32.35	32.57	5,285,298	+0.28(+0.85%)
Oct 31, 2023	32.19	32.39	32.19	32.29	4,065,992	+0.09(+0.29%)
Oct 30, 2023	32.24	32.25	32.15	32.20	4,627,665	+0.00(+0.00%)
Oct 27, 2023	32.26	32.30	32.13	32.20	3,646,104	-0.02(-0.06%)
Oct 26, 2023	32.12	32.27	32.06	32.22	11,776,394	+0.12(+0.38%)
Oct 25, 2023	32.23	32.23	32.06	32.09	7,913,608	-0.19(-0.59%)
Oct 24, 2023	32.22	32.29	32.16	32.28	14,926,907	+0.17(+0.53%)
Oct 23, 2023	31.93	32.20	31.89	32.11	5,522,236	+0.12(+0.38%)
Oct 20, 2023	31.99	32.05	31.91	31.99	9,259,340	+0.08(+0.24%)
Oct 19, 2023	32.05	32.18	31.91	31.91	10,594,689	-0.11(-0.35%)
Oct 18, 2023	32.16	32.22	32.01	32.03	7,486,714	-0.15(-0.47%)
Oct 17, 2023	32.17	32.30	32.16	32.18	7,864,899	-0.15(-0.47%)
Oct 16, 2023	32.35	32.42	32.31	32.33	4,758,917	+0.00(+0.00%)
Oct 13, 2023	32.46	32.56	32.30	32.33	4,474,735	-0.05(-0.15%)
Oct 12, 2023	32.51	32.51	32.27	32.38	4,832,607	-0.15(-0.46%)
Oct 11, 2023	32.61	32.63	32.39	32.53	10,232,473	-0.01(-0.03%)
Oct 10, 2023	32.51	32.62	32.41	32.54	5,102,523	-0.01(-0.03%)
Oct 09, 2023	32.32	32.55	32.32	32.55	2,965,269	+0.26(+0.79%)
Oct 06, 2023	32.11	32.35	32.05	32.29	5,065,019	+0.04(+0.12%)
Oct 05, 2023	32.22	32.31	32.19	32.25	7,288,708	+0.00(+0.00%)
Oct 04, 2023	32.20	32.30	32.07	32.25	11,503,934	+0.16(+0.50%)
Oct 03, 2023	32.30	32.35	32.07	32.09	8,316,092	-0.32(-0.99%)
Oct 02, 2023	32.52	32.53	32.37	32.41	9,149,069	-0.18(-0.56%)
Sep 29, 2023	32.76	32.80	32.59	32.59	4,611,672	-0.06(-0.17%)
Sep 28, 2023	32.45	32.67	32.41	32.65	6,419,558	+0.18(+0.55%)
Sep 27, 2023	32.62	32.64	32.43	32.47	8,137,918	-0.04(-0.12%)
Sep 26, 2023	32.63	32.66	32.51	32.51	9,495,529	-0.18(-0.55%)
Sep 25, 2023	32.67	32.71	32.65	32.69	16,385,547	-0.03(-0.09%)
Sep 22, 2023	32.76	32.84	32.72	32.72	9,736,312	+0.05(+0.14%)
Sep 21, 2023	32.78	32.80	32.67	32.67	4,823,717	-0.22(-0.66%)
Sep 20, 2023	32.99	33.05	32.89	32.89	3,156,753	-0.05(-0.14%)
Sep 19, 2023	32.98	32.99	32.89	32.93	3,381,935	-0.08(-0.23%)
Sep 18, 2023	32.96	33.05	32.96	33.01	2,577,979	+0.00(+0.00%)
Sep 15, 2023	33.05	33.07	32.98	33.01	3,673,108	-0.08(-0.23%)
Sep 14, 2023	33.13	33.13	33.04	33.08	13,656,019	+0.04(+0.11%)
Sep 13, 2023	32.99	33.09	32.98	33.05	3,380,761	+0.08(+0.26%)
Sep 12, 2023	32.96	33.02	32.93	32.96	4,139,114	-0.06(-0.17%)
Sep 11, 2023	33.00	33.02	32.92	33.02	2,631,493	+0.06(+0.17%)
Sep 08, 2023	33.01	33.08	32.92	32.96	4,850,626	-0.02(-0.06%)
Sep 07, 2023	32.85	33.00	32.85	32.98	6,639,369	+0.08(+0.23%)
Sep 06, 2023	32.98	32.98	32.81	32.90	2,923,625	-0.05(-0.16%)
Sep 05, 2023	33.13	33.13	32.93	32.96	2,968,102	-0.18(-0.55%)

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.