Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.44	33.53	33.34	33.42	2,980,844	+0.01(+0.03%)
Dec 28, 2023	33.48	33.58	33.40	33.41	2,216,242	-0.07(-0.21%)
Dec 27, 2023	33.34	33.51	33.33	33.48	2,834,337	+0.16(+0.47%)
Dec 26, 2023	33.18	33.35	33.18	33.32	2,427,882	+0.19(+0.56%)
Dec 22, 2023	33.16	33.25	33.04	33.13	3,290,483	+0.07(+0.21%)
Dec 21, 2023	32.90	33.08	32.85	33.06	5,355,466	+0.52(+1.60%)
Dec 20, 2023	32.91	32.99	32.54	32.54	3,783,584	-0.33(-1.02%)
Dec 19, 2023	32.74	32.90	32.74	32.88	3,340,475	+0.30(+0.94%)
Dec 18, 2023	32.59	32.66	32.48	32.57	4,640,595	+0.09(+0.27%)
Dec 15, 2023	32.66	32.71	32.47	32.48	3,544,175	-0.33(-1.01%)
Dec 14, 2023	32.71	32.91	32.65	32.81	4,894,665	+0.29(+0.90%)
Dec 13, 2023	32.01	32.52	31.87	32.52	4,399,553	+0.53(+1.67%)
Dec 12, 2023	31.93	32.00	31.81	31.99	6,213,581	+0.01(+0.03%)
Dec 11, 2023	31.88	32.01	31.84	31.98	4,436,748	+0.07(+0.21%)
Dec 08, 2023	31.74	31.97	31.70	31.91	2,119,312	+0.08(+0.24%)
Dec 07, 2023	31.73	31.90	31.62	31.83	2,627,563	+0.17(+0.52%)
Dec 06, 2023	31.88	31.97	31.66	31.67	2,409,451	+0.05(+0.15%)
Dec 05, 2023	31.62	31.71	31.55	31.62	2,333,362	-0.11(-0.34%)
Dec 04, 2023	31.67	31.81	31.62	31.73	4,107,132	-0.27(-0.85%)
Dec 01, 2023	31.62	32.01	31.60	32.00	2,905,281	+0.35(+1.11%)
Nov 30, 2023	31.67	31.71	31.52	31.65	3,443,838	-0.03(-0.09%)
Nov 29, 2023	31.71	31.78	31.59	31.68	2,182,606	+0.06(+0.18%)
Nov 28, 2023	31.49	31.70	31.45	31.62	2,308,589	+0.06(+0.19%)
Nov 27, 2023	31.58	31.59	31.48	31.56	1,705,504	-0.09(-0.28%)
Nov 24, 2023	31.52	31.66	31.51	31.65	1,221,457	+0.20(+0.65%)
Nov 22, 2023	31.40	31.45	31.28	31.44	1,933,852	+0.08(+0.25%)
Nov 21, 2023	31.50	31.52	31.33	31.37	1,539,680	-0.14(-0.43%)
Nov 20, 2023	31.33	31.55	31.33	31.50	2,115,872	+0.15(+0.47%)
Nov 17, 2023	31.23	31.38	31.19	31.36	1,926,648	+0.38(+1.22%)
Nov 16, 2023	30.97	31.09	30.88	30.98	2,736,007	-0.07(-0.22%)
Nov 15, 2023	31.11	31.20	31.02	31.05	3,522,351	-0.02(-0.06%)
Nov 14, 2023	30.77	31.10	30.77	31.06	2,937,520	+0.79(+2.60%)
Nov 13, 2023	30.07	30.31	30.02	30.28	2,326,160	+0.09(+0.29%)
Nov 10, 2023	30.09	30.22	29.84	30.19	2,273,662	+0.13(+0.42%)
Nov 09, 2023	30.23	30.39	30.04	30.06	3,580,388	+0.00(+0.00%)
Nov 08, 2023	30.10	30.18	29.96	30.06	3,369,095	-0.07(-0.23%)
Nov 07, 2023	30.11	30.20	30.03	30.13	2,945,742	-0.23(-0.77%)
Nov 06, 2023	30.47	30.50	30.29	30.36	5,873,652	-0.08(-0.26%)
Nov 03, 2023	30.35	30.53	30.31	30.44	4,460,913	+0.39(+1.29%)
Nov 02, 2023	29.89	30.06	29.84	30.05	3,821,912	+0.66(+2.25%)
Nov 01, 2023	29.17	29.40	29.10	29.39	4,884,064	+0.30(+1.04%)
Oct 31, 2023	29.03	29.13	28.94	29.09	8,428,585	+0.10(+0.34%)
Oct 30, 2023	28.96	29.03	28.83	28.99	3,632,648	+0.35(+1.22%)
Oct 27, 2023	28.92	28.94	28.58	28.64	7,762,141	-0.10(-0.34%)
Oct 26, 2023	28.86	28.93	28.64	28.74	6,849,974	-0.22(-0.77%)
Oct 25, 2023	29.09	29.18	28.92	28.96	10,671,237	-0.21(-0.73%)
Oct 24, 2023	29.11	29.24	29.05	29.18	5,063,460	+0.14(+0.47%)
Oct 23, 2023	28.90	29.24	28.79	29.04	3,786,394	+0.00(+0.00%)
Oct 20, 2023	29.23	29.29	29.02	29.04	8,403,897	-0.29(-0.99%)
Oct 19, 2023	29.51	29.65	29.28	29.33	10,740,271	-0.26(-0.89%)
Oct 18, 2023	29.88	29.89	29.55	29.60	2,681,365	-0.51(-1.68%)
Oct 17, 2023	29.83	30.24	29.83	30.10	4,489,853	+0.01(+0.03%)
Oct 16, 2023	29.92	30.11	29.85	30.09	4,112,959	+0.22(+0.75%)
Oct 13, 2023	30.06	30.12	29.79	29.87	5,799,022	-0.27(-0.90%)
Oct 12, 2023	30.46	30.46	30.00	30.14	3,413,447	-0.27(-0.90%)
Oct 11, 2023	30.43	30.48	30.23	30.41	2,849,657	+0.14(+0.45%)
Oct 10, 2023	30.16	30.39	30.11	30.28	5,508,055	+0.39(+1.30%)
Oct 09, 2023	29.63	29.94	29.63	29.89	2,939,358	-0.01(-0.03%)
Oct 06, 2023	29.51	29.98	29.35	29.90	3,785,153	+0.30(+1.02%)
Oct 05, 2023	29.47	29.64	29.39	29.60	5,131,377	+0.26(+0.89%)
Oct 04, 2023	29.37	29.37	29.09	29.33	6,321,037	+0.01(+0.03%)
Oct 03, 2023	29.44	29.50	29.22	29.32	4,578,719	-0.36(-1.21%)

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.