Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	29.42	29.61	29.08	29.57	46,623,084	+0.38(+1.30%)
Nov 29, 2023	28.89	29.33	28.85	29.19	27,116,710	+0.38(+1.31%)
Nov 28, 2023	29.22	29.22	28.76	28.82	30,377,266	-0.44(-1.49%)
Nov 27, 2023	29.84	29.84	29.15	29.25	26,844,060	-0.35(-1.18%)
Nov 24, 2023	29.48	29.80	29.48	29.60	11,467,642	+0.17(+0.59%)
Nov 22, 2023	29.49	29.68	29.25	29.43	19,813,956	+0.02(+0.07%)
Nov 21, 2023	29.14	29.47	28.88	29.41	26,767,366	+0.31(+1.07%)
Nov 20, 2023	29.02	29.25	28.88	29.10	27,135,220	+0.06(+0.20%)
Nov 17, 2023	29.04	29.12	28.86	29.04	27,904,472	+0.15(+0.50%)
Nov 16, 2023	29.38	29.55	28.60	28.89	33,386,250	-0.41(-1.39%)
Nov 15, 2023	28.35	29.46	28.35	29.30	44,892,476	+0.90(+3.18%)
Nov 14, 2023	28.23	28.83	28.14	28.40	41,288,296	+0.27(+0.97%)
Nov 13, 2023	28.48	28.50	28.08	28.13	36,568,272	-0.49(-1.70%)
Nov 10, 2023	28.87	28.94	28.17	28.61	34,888,096	-0.19(-0.67%)
Nov 09, 2023	29.59	29.61	28.76	28.81	29,590,664	-0.71(-2.40%)
Nov 08, 2023	29.61	29.97	29.26	29.51	30,815,870	-0.41(-1.38%)
Nov 07, 2023	29.76	30.06	29.58	29.93	18,844,708	+0.07(+0.22%)
Nov 06, 2023	29.99	30.08	29.64	29.86	28,587,858	-0.08(-0.26%)
Nov 03, 2023	29.59	30.06	29.53	29.94	30,357,344	+0.73(+2.49%)
Nov 02, 2023	29.22	29.35	28.93	29.21	31,055,642	-0.01(-0.03%)
Nov 01, 2023	29.27	29.75	29.18	29.22	24,608,196	-0.05(-0.16%)
Oct 31, 2023	29.00	29.51	28.44	29.27	44,531,324	+0.01(+0.03%)
Oct 30, 2023	28.96	29.38	28.83	29.26	34,514,428	+0.42(+1.46%)
Oct 27, 2023	29.74	29.81	28.75	28.83	35,376,096	-1.01(-3.37%)
Oct 26, 2023	29.31	30.04	29.21	29.84	28,360,050	+0.41(+1.40%)
Oct 25, 2023	29.17	29.69	28.94	29.43	30,130,546	+0.29(+0.99%)
Oct 24, 2023	29.57	29.72	29.04	29.14	28,110,232	-0.39(-1.33%)
Oct 23, 2023	29.47	30.06	29.24	29.53	30,710,738	+0.18(+0.62%)
Oct 20, 2023	29.74	29.79	29.18	29.35	41,151,708	-0.52(-1.73%)
Oct 19, 2023	30.05	30.16	29.60	29.87	28,057,684	-0.21(-0.70%)
Oct 18, 2023	31.16	31.30	30.06	30.08	31,633,040	-1.28(-4.09%)
Oct 17, 2023	31.60	31.78	30.84	31.36	41,815,468	-0.50(-1.56%)
Oct 16, 2023	31.44	32.48	31.18	31.86	66,113,316	+1.11(+3.61%)
Oct 13, 2023	31.54	31.59	30.66	30.75	34,120,996	-0.78(-2.46%)
Oct 12, 2023	31.71	31.81	31.38	31.53	22,836,022	-0.18(-0.57%)
Oct 11, 2023	31.83	31.92	31.43	31.71	25,292,576	-0.06(-0.18%)
Oct 10, 2023	31.68	31.98	31.61	31.76	20,060,384	-0.03(-0.09%)
Oct 09, 2023	31.66	32.05	31.38	31.79	18,238,832	+0.07(+0.21%)
Oct 06, 2023	32.09	32.14	31.67	31.73	24,811,818	-0.33(-1.02%)
Oct 05, 2023	32.03	32.35	31.64	32.05	22,216,862	+0.15(+0.48%)
Oct 04, 2023	32.50	32.64	31.61	31.90	24,770,504	-0.57(-1.74%)
Oct 03, 2023	32.41	32.66	32.28	32.46	32,433,312	-0.04(-0.12%)
Oct 02, 2023	31.55	32.52	31.37	32.50	46,595,388	+0.74(+2.32%)
Sep 29, 2023	30.98	31.82	30.93	31.76	44,321,540	+1.03(+3.37%)
Sep 28, 2023	30.70	30.95	30.43	30.73	29,443,898	-0.01(-0.03%)
Sep 27, 2023	31.06	31.12	30.55	30.74	27,593,550	-0.29(-0.93%)
Sep 26, 2023	31.33	31.56	30.99	31.03	27,157,848	-0.56(-1.76%)
Sep 25, 2023	31.30	31.58	31.04	31.58	20,300,026	+0.28(+0.89%)
Sep 22, 2023	31.68	31.69	31.12	31.30	29,834,948	-0.15(-0.49%)
Sep 21, 2023	32.05	32.17	31.44	31.46	28,179,102	-0.74(-2.29%)
Sep 20, 2023	32.64	32.65	32.13	32.20	25,734,190	-0.35(-1.09%)
Sep 19, 2023	32.13	32.57	32.09	32.55	31,655,424	+0.34(+1.04%)
Sep 18, 2023	32.67	32.67	32.02	32.21	26,542,808	-0.41(-1.26%)
Sep 15, 2023	32.62	32.96	32.38	32.63	60,633,044	-0.08(-0.23%)
Sep 14, 2023	32.79	32.92	32.54	32.70	24,806,564	+0.07(+0.21%)
Sep 13, 2023	32.76	33.15	32.56	32.64	24,901,652	-0.07(-0.21%)
Sep 12, 2023	32.53	32.76	32.32	32.70	18,779,460	+0.20(+0.62%)
Sep 11, 2023	32.79	32.85	32.12	32.50	28,779,976	-0.30(-0.90%)
Sep 08, 2023	32.78	32.93	32.61	32.80	20,345,404	-0.03(-0.09%)
Sep 07, 2023	33.01	33.17	32.60	32.83	27,959,254	-0.09(-0.26%)
Sep 06, 2023	33.77	33.79	32.81	32.91	36,968,532	-0.97(-2.85%)
Sep 05, 2023	34.44	34.75	33.85	33.88	26,989,154	-0.38(-1.12%)

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.