Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.68	34.76	34.47	34.60	392,502	-0.44(-1.26%)
Nov 29, 2023	35.06	35.21	34.92	35.04	159,344	+0.22(+0.63%)
Nov 28, 2023	34.61	34.89	34.54	34.82	322,504	+0.08(+0.22%)
Nov 27, 2023	34.62	34.75	34.57	34.74	263,640	+0.04(+0.11%)
Nov 24, 2023	34.49	34.74	34.49	34.70	86,881	+0.35(+1.01%)
Nov 22, 2023	34.38	34.43	34.13	34.36	160,712	+0.17(+0.51%)
Nov 21, 2023	34.46	34.46	34.11	34.18	421,228	-0.25(-0.73%)
Nov 20, 2023	34.24	34.51	34.24	34.43	230,238	+0.41(+1.21%)
Nov 17, 2023	33.89	34.07	33.80	34.02	122,192	+0.65(+1.96%)
Nov 16, 2023	33.35	33.62	33.21	33.37	532,076	-0.45(-1.34%)
Nov 15, 2023	33.67	33.94	33.61	33.82	1,036,900	+0.50(+1.50%)
Nov 14, 2023	32.73	33.38	32.73	33.32	182,171	+1.53(+4.81%)
Nov 13, 2023	31.56	31.86	31.54	31.79	215,607	+0.14(+0.46%)
Nov 10, 2023	31.46	31.68	31.25	31.65	111,061	+0.13(+0.43%)
Nov 09, 2023	31.90	31.98	31.51	31.51	392,886	+0.12(+0.37%)
Nov 08, 2023	31.37	31.52	31.25	31.40	723,925	+0.11(+0.34%)
Nov 07, 2023	31.29	31.38	31.16	31.29	801,162	-0.23(-0.73%)
Nov 06, 2023	31.67	31.69	31.44	31.52	298,944	-0.26(-0.82%)
Nov 03, 2023	31.56	31.90	31.51	31.78	328,556	+0.87(+2.83%)
Nov 02, 2023	30.90	30.99	30.70	30.91	229,546	+0.79(+2.62%)
Nov 01, 2023	29.88	30.15	29.73	30.12	197,843	-0.11(-0.35%)
Oct 31, 2023	30.16	30.26	30.04	30.22	215,583	+0.25(+0.83%)
Oct 30, 2023	29.90	30.01	29.74	29.97	222,137	+0.38(+1.30%)
Oct 27, 2023	29.85	29.89	29.48	29.59	277,394	-0.21(-0.71%)
Oct 26, 2023	29.77	29.97	29.66	29.80	457,724	-0.07(-0.22%)
Oct 25, 2023	30.07	30.16	29.78	29.87	263,248	-0.32(-1.05%)
Oct 24, 2023	30.06	30.23	29.98	30.19	395,861	-0.09(-0.29%)
Oct 23, 2023	30.04	30.51	29.92	30.27	324,657	-0.24(-0.79%)
Oct 20, 2023	30.66	30.80	30.50	30.51	247,814	-0.52(-1.67%)
Oct 19, 2023	31.19	31.46	30.97	31.03	555,975	-0.22(-0.71%)
Oct 18, 2023	31.63	31.64	31.20	31.25	347,137	-0.75(-2.34%)
Oct 17, 2023	31.68	32.16	31.67	32.00	262,653	-0.38(-1.19%)
Oct 16, 2023	32.24	32.44	32.22	32.39	274,272	+0.40(+1.26%)
Oct 13, 2023	32.36	32.39	31.90	31.98	343,075	-0.37(-1.13%)
Oct 12, 2023	32.78	32.78	32.21	32.35	295,669	-0.08(-0.24%)
Oct 11, 2023	32.55	32.60	32.22	32.42	242,765	-0.02(-0.06%)
Oct 10, 2023	32.25	32.60	32.20	32.44	372,690	+0.92(+2.93%)
Oct 09, 2023	31.29	31.56	31.24	31.52	270,759	-0.29(-0.91%)
Oct 06, 2023	31.27	31.95	31.12	31.81	1,270,774	+0.56(+1.78%)
Oct 05, 2023	31.24	31.33	31.08	31.25	353,057	+0.37(+1.18%)
Oct 04, 2023	30.93	30.93	30.53	30.89	161,881	+0.02(+0.06%)
Oct 03, 2023	30.91	31.09	30.67	30.87	256,977	-0.25(-0.80%)
Oct 02, 2023	31.41	31.51	31.03	31.12	246,459	-0.56(-1.76%)
Sep 29, 2023	31.99	32.04	31.63	31.68	346,411	+0.09(+0.27%)
Sep 28, 2023	31.23	31.68	31.13	31.59	255,757	+0.59(+1.89%)
Sep 27, 2023	31.20	31.23	30.71	31.00	225,817	-0.09(-0.28%)
Sep 26, 2023	31.32	31.39	30.99	31.09	404,817	-0.32(-1.01%)
Sep 25, 2023	31.20	31.45	31.35	31.41	160,812	+0.19(+0.62%)
Sep 22, 2023	31.26	31.53	31.18	31.21	225,023	+0.00(+0.00%)
Sep 21, 2023	31.37	31.55	31.20	31.21	262,577	-0.53(-1.66%)
Sep 20, 2023	32.00	32.28	31.72	31.74	415,026	+0.20(+0.64%)
Sep 19, 2023	31.51	31.65	31.41	31.54	310,492	-0.08(-0.26%)
Sep 18, 2023	31.44	31.68	31.35	31.62	795,089	+0.05(+0.17%)
Sep 15, 2023	31.80	31.90	31.57	31.57	314,709	+0.00(+0.00%)
Sep 14, 2023	31.36	31.65	31.36	31.57	191,116	+0.43(+1.39%)
Sep 13, 2023	31.28	31.39	31.06	31.14	217,968	-0.35(-1.10%)
Sep 12, 2023	31.57	31.63	31.45	31.48	38,046	-0.39(-1.24%)
Sep 11, 2023	31.83	31.94	31.70	31.88	127,228	+0.45(+1.44%)
Sep 08, 2023	31.66	31.68	31.41	31.43	432,010	-0.12(-0.37%)
Sep 07, 2023	31.61	31.66	31.41	31.54	96,526	-0.39(-1.23%)
Sep 06, 2023	31.98	32.17	31.83	31.93	146,184	+0.02(+0.08%)
Sep 05, 2023	32.19	32.21	31.89	31.91	194,247	+0.06(+0.20%)

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.