Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.58	33.77	33.07	33.11	682,373	-0.52(-1.54%)
Dec 28, 2023	33.93	34.16	33.59	33.63	614,957	-0.26(-0.76%)
Dec 27, 2023	34.15	34.21	33.80	33.89	589,219	-0.13(-0.38%)
Dec 26, 2023	33.65	34.28	33.63	34.02	614,826	+0.57(+1.70%)
Dec 22, 2023	33.46	33.87	33.14	33.45	619,298	+0.29(+0.87%)
Dec 21, 2023	33.36	33.42	32.75	33.16	900,936	+0.65(+1.99%)
Dec 20, 2023	33.35	33.76	32.50	32.52	880,946	-1.11(-3.31%)
Dec 19, 2023	33.61	33.80	33.24	33.63	1,451,251	+0.08(+0.24%)
Dec 18, 2023	33.24	33.65	32.83	33.55	1,268,622	+0.31(+0.93%)
Dec 15, 2023	33.29	33.51	32.90	33.24	4,051,722	+0.11(+0.33%)
Dec 14, 2023	31.84	33.31	31.83	33.13	1,917,982	+1.57(+4.98%)
Dec 13, 2023	30.69	31.57	30.40	31.56	1,249,329	+0.93(+3.02%)
Dec 12, 2023	29.72	30.84	29.65	30.64	1,425,889	+0.95(+3.18%)
Dec 11, 2023	28.79	29.85	28.68	29.69	971,387	+1.07(+3.72%)
Dec 08, 2023	28.31	28.84	28.25	28.63	851,182	+0.27(+0.95%)
Dec 07, 2023	28.07	28.37	27.94	28.36	841,027	+0.44(+1.57%)
Dec 06, 2023	28.36	28.85	27.91	27.92	717,222	-0.10(-0.36%)
Dec 05, 2023	28.14	28.26	27.83	28.02	658,749	-0.27(-0.95%)
Dec 04, 2023	28.17	28.38	27.75	28.29	741,451	+0.04(+0.14%)
Dec 01, 2023	27.87	28.31	27.65	28.25	779,909	+0.29(+1.03%)
Nov 30, 2023	28.33	28.50	27.77	27.96	1,211,023	-0.19(-0.67%)
Nov 29, 2023	28.01	28.40	28.00	28.15	859,628	+0.61(+2.20%)
Nov 28, 2023	27.59	27.87	27.34	27.54	1,084,171	-0.15(-0.54%)
Nov 27, 2023	27.43	27.88	27.19	27.69	774,424	+0.22(+0.79%)
Nov 24, 2023	27.43	27.87	27.37	27.47	572,989	-0.05(-0.18%)
Nov 22, 2023	27.06	27.67	27.06	27.52	820,882	+0.63(+2.32%)
Nov 21, 2023	26.90	27.01	26.60	26.90	969,789	+0.02(+0.07%)
Nov 20, 2023	26.20	26.94	26.20	26.88	871,920	+0.59(+2.23%)
Nov 17, 2023	25.84	26.38	25.81	26.29	1,127,041	+0.49(+1.88%)
Nov 16, 2023	25.58	25.95	25.44	25.81	1,418,192	+0.32(+1.25%)
Nov 15, 2023	25.10	25.74	24.83	25.49	1,142,391	+0.51(+2.03%)
Nov 14, 2023	24.21	25.03	24.21	24.98	971,550	+1.41(+5.98%)
Nov 13, 2023	23.54	23.66	23.27	23.57	500,771	-0.17(-0.71%)
Nov 10, 2023	23.05	23.83	22.92	23.74	624,931	+0.98(+4.32%)
Nov 09, 2023	23.20	23.39	22.73	22.76	776,380	-0.44(-1.88%)
Nov 08, 2023	23.30	23.50	23.02	23.20	540,585	-0.02(-0.09%)
Nov 07, 2023	23.27	23.36	22.85	23.22	562,319	-0.15(-0.64%)
Nov 06, 2023	23.77	23.77	23.14	23.36	770,836	-0.29(-1.22%)
Nov 03, 2023	22.75	23.89	22.70	23.65	1,278,733	+1.22(+5.44%)
Nov 02, 2023	22.45	22.58	21.76	22.43	1,301,255	+0.60(+2.73%)
Nov 01, 2023	20.67	21.85	20.67	21.84	1,866,934	+1.13(+5.46%)
Oct 31, 2023	18.36	21.13	17.45	20.70	3,451,203	+0.42(+2.05%)
Oct 30, 2023	20.67	20.73	20.10	20.29	1,600,878	-0.33(-1.59%)
Oct 27, 2023	21.12	21.17	20.43	20.62	1,046,155	-0.46(-2.17%)
Oct 26, 2023	21.11	21.55	20.97	21.07	1,086,924	+0.03(+0.14%)
Oct 25, 2023	21.52	21.61	20.71	21.04	926,712	-0.75(-3.46%)
Oct 24, 2023	21.76	21.94	21.56	21.80	822,685	+0.24(+1.10%)
Oct 23, 2023	21.90	22.04	21.49	21.56	889,136	-0.40(-1.81%)
Oct 20, 2023	22.42	22.48	21.88	21.96	784,175	-0.44(-1.95%)
Oct 19, 2023	23.08	23.23	22.33	22.39	916,294	-0.44(-1.91%)
Oct 18, 2023	22.44	22.98	22.28	22.83	749,526	-0.02(-0.09%)
Oct 17, 2023	22.67	23.27	22.44	22.85	1,045,915	-0.26(-1.12%)
Oct 16, 2023	22.75	23.19	22.59	23.11	650,054	+0.50(+2.19%)
Oct 13, 2023	23.22	23.26	22.55	22.61	660,985	-0.65(-2.77%)
Oct 12, 2023	23.19	23.84	23.02	23.26	1,109,349	+0.12(+0.51%)
Oct 11, 2023	23.10	23.26	22.77	23.14	1,086,746	+0.11(+0.47%)
Oct 10, 2023	22.54	23.31	22.43	23.03	1,547,523	+0.52(+2.29%)
Oct 09, 2023	21.99	22.52	21.88	22.51	1,032,340	+0.01(+0.04%)
Oct 06, 2023	22.13	22.76	22.10	22.50	1,544,878	+0.26(+1.16%)
Oct 05, 2023	22.18	22.33	21.89	22.24	748,034	+0.01(+0.04%)
Oct 04, 2023	22.17	22.36	21.85	22.23	745,848	+0.23(+1.04%)
Oct 03, 2023	22.23	22.45	21.90	22.00	809,592	-0.41(-1.82%)

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.