Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	33.85	34.05	33.49	33.97	4,431,370	+0.08(+0.24%)
Nov 24, 2023	33.59	34.16	33.59	33.89	2,408,166	+0.31(+0.92%)
Nov 22, 2023	33.25	33.62	32.79	33.58	6,071,580	-0.33(-0.97%)
Nov 21, 2023	33.80	34.04	33.68	33.91	7,752,477	+0.04(+0.12%)
Nov 20, 2023	33.80	34.07	33.73	33.87	7,449,045	+0.17(+0.50%)
Nov 17, 2023	33.68	33.95	33.49	33.70	7,981,560	+0.46(+1.38%)
Nov 16, 2023	34.37	34.62	32.76	33.24	7,517,174	-1.42(-4.10%)
Nov 15, 2023	34.52	35.19	34.48	34.66	8,082,201	-0.04(-0.12%)
Nov 14, 2023	34.69	34.85	34.40	34.70	12,074,157	+0.23(+0.67%)
Nov 13, 2023	34.33	34.62	34.22	34.47	7,519,117	+0.13(+0.38%)
Nov 10, 2023	34.42	34.50	34.11	34.34	10,033,706	+0.42(+1.24%)
Nov 09, 2023	33.96	34.16	33.76	33.92	7,238,567	+0.18(+0.53%)
Nov 08, 2023	33.64	34.19	33.57	33.74	10,744,892	-0.12(-0.35%)
Nov 07, 2023	34.43	34.58	33.81	33.86	9,759,214	-1.08(-3.09%)
Nov 06, 2023	35.35	35.65	34.79	34.94	4,190,840	-0.25(-0.71%)
Nov 03, 2023	35.53	35.54	34.95	35.19	5,519,138	-0.12(-0.34%)
Nov 02, 2023	34.80	35.51	34.77	35.31	10,167,127	+0.67(+1.92%)
Nov 01, 2023	34.30	35.06	34.08	34.64	9,230,083	+0.42(+1.22%)
Oct 31, 2023	34.82	34.90	33.96	34.23	6,839,397	-0.54(-1.54%)
Oct 30, 2023	34.85	35.27	34.50	34.76	8,158,842	+0.15(+0.43%)
Oct 27, 2023	34.98	35.18	34.52	34.61	6,146,371	-0.21(-0.60%)
Oct 26, 2023	34.19	35.40	34.07	34.82	9,593,400	+0.99(+2.94%)
Oct 25, 2023	34.20	34.51	33.77	33.83	7,667,356	-0.46(-1.33%)
Oct 24, 2023	34.58	34.82	34.19	34.29	6,926,276	-0.19(-0.55%)
Oct 23, 2023	34.45	34.80	34.21	34.47	6,146,117	-0.17(-0.49%)
Oct 20, 2023	35.25	35.36	34.25	34.64	5,288,161	-0.74(-2.08%)
Oct 19, 2023	35.38	35.93	34.99	35.38	4,253,682	-0.14(-0.39%)
Oct 18, 2023	35.59	35.81	35.28	35.52	5,090,547	+0.11(+0.31%)
Oct 17, 2023	34.82	35.59	34.79	35.41	4,647,560	+0.44(+1.25%)
Oct 16, 2023	34.90	35.16	34.59	34.97	5,779,897	+0.30(+0.86%)
Oct 13, 2023	35.16	35.20	34.58	34.67	6,651,664	+0.10(+0.29%)
Oct 12, 2023	35.10	35.10	34.24	34.57	4,000,498	-0.13(-0.37%)
Oct 11, 2023	34.38	34.72	34.08	34.70	3,866,964	+0.00(+0.00%)
Oct 10, 2023	34.56	34.95	34.44	34.70	6,292,226	+0.10(+0.29%)
Oct 09, 2023	34.64	34.78	34.26	34.60	6,544,463	+1.06(+3.17%)
Oct 06, 2023	33.18	33.78	32.84	33.54	6,294,794	+0.38(+1.14%)
Oct 05, 2023	32.69	33.28	32.61	33.16	6,937,140	+0.21(+0.63%)
Oct 04, 2023	33.85	33.92	32.84	32.95	7,885,219	-1.38(-4.03%)
Oct 03, 2023	34.13	34.63	34.09	34.34	5,872,514	-0.03(-0.09%)
Oct 02, 2023	35.00	35.15	33.90	34.37	6,992,313	-0.76(-2.15%)
Sep 29, 2023	36.33	36.39	34.98	35.12	8,140,453	-1.26(-3.47%)
Sep 28, 2023	36.05	36.64	36.00	36.38	5,913,165	+0.34(+0.94%)
Sep 27, 2023	35.96	36.23	35.59	36.05	6,971,524	+0.54(+1.51%)
Sep 26, 2023	35.47	35.84	35.42	35.51	6,485,256	-0.19(-0.53%)
Sep 25, 2023	35.13	35.82	35.61	35.70	5,384,143	+0.50(+1.41%)
Sep 22, 2023	34.96	35.42	34.96	35.20	5,034,321	+0.34(+0.97%)
Sep 21, 2023	35.70	35.81	34.85	34.86	7,155,193	-0.74(-2.07%)
Sep 20, 2023	35.90	36.33	35.59	35.60	6,275,925	-0.38(-1.05%)
Sep 19, 2023	36.45	36.66	35.69	35.98	7,469,380	-0.28(-0.77%)
Sep 18, 2023	36.21	36.43	35.92	36.25	7,951,475	+0.30(+0.83%)
Sep 15, 2023	36.29	36.41	35.77	35.96	12,274,141	-0.52(-1.42%)
Sep 14, 2023	36.54	36.65	36.31	36.47	6,604,833	+0.44(+1.21%)
Sep 13, 2023	36.89	36.92	35.90	36.04	7,211,819	-0.86(-2.32%)
Sep 12, 2023	36.80	37.04	36.52	36.89	8,987,893	+0.36(+0.98%)
Sep 11, 2023	37.13	37.34	36.27	36.53	6,692,869	-0.21(-0.57%)
Sep 08, 2023	37.18	37.30	36.68	36.74	8,131,213	-0.25(-0.67%)
Sep 07, 2023	36.95	37.24	36.85	36.99	8,119,112	-0.02(-0.05%)
Sep 06, 2023	36.79	37.10	36.61	37.01	7,819,502	+0.15(+0.40%)
Sep 05, 2023	37.03	37.36	36.79	36.86	9,285,758	+0.26(+0.71%)

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.