Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.01	35.10	34.89	34.91	3,079,769	-0.12(-0.36%)
Dec 28, 2023	35.13	35.13	34.95	35.03	2,672,016	-0.11(-0.30%)
Dec 27, 2023	35.03	35.21	34.98	35.14	3,385,029	+0.12(+0.36%)
Dec 26, 2023	34.97	35.02	34.94	35.01	2,939,281	+0.06(+0.16%)
Dec 22, 2023	35.04	35.07	34.91	34.95	2,937,893	-0.03(-0.08%)
Dec 21, 2023	34.95	35.02	34.86	34.98	6,645,110	+0.16(+0.47%)
Dec 20, 2023	34.88	34.97	34.81	34.82	4,756,068	+0.00(+0.00%)
Dec 19, 2023	34.73	34.86	34.73	34.82	2,794,490	+0.09(+0.25%)
Dec 18, 2023	34.76	34.76	34.60	34.73	7,609,099	+0.03(+0.08%)
Dec 15, 2023	34.72	34.75	34.61	34.70	7,665,656	-0.04(-0.11%)
Dec 14, 2023	34.75	34.90	34.70	34.74	8,884,882	+0.15(+0.42%)
Dec 13, 2023	34.16	34.62	34.16	34.60	4,823,069	+0.48(+1.40%)
Dec 12, 2023	34.05	34.15	33.96	34.12	14,149,086	+0.07(+0.20%)
Dec 11, 2023	34.04	34.05	33.93	34.05	5,136,200	+0.00(+0.00%)
Dec 08, 2023	34.03	34.07	33.95	34.05	6,233,893	-0.04(-0.11%)
Dec 07, 2023	34.10	34.14	34.04	34.09	3,556,094	+0.05(+0.15%)
Dec 06, 2023	34.11	34.11	34.01	34.04	2,434,213	+0.01(+0.04%)
Dec 05, 2023	34.01	34.07	33.95	34.02	6,016,824	+0.02(+0.06%)
Dec 04, 2023	33.95	34.01	33.90	34.01	4,132,681	-0.08(-0.22%)
Dec 01, 2023	33.79	34.08	33.74	34.08	5,673,684	+0.28(+0.83%)
Nov 30, 2023	33.89	33.89	33.70	33.80	6,033,644	-0.06(-0.17%)
Nov 29, 2023	33.83	33.96	33.79	33.86	6,137,204	+0.17(+0.51%)
Nov 28, 2023	33.56	33.72	33.53	33.69	9,411,156	+0.11(+0.34%)
Nov 27, 2023	33.53	33.58	33.49	33.57	4,133,215	+0.07(+0.20%)
Nov 24, 2023	33.54	33.54	33.51	33.51	1,402,953	-0.03(-0.08%)
Nov 22, 2023	33.54	33.58	33.45	33.53	4,853,426	+0.06(+0.17%)
Nov 21, 2023	33.45	33.50	33.42	33.48	6,349,821	+0.05(+0.14%)
Nov 20, 2023	33.43	33.50	33.36	33.43	5,490,358	+0.00(+0.01%)
Nov 17, 2023	33.35	33.43	33.29	33.43	5,549,050	+0.06(+0.18%)
Nov 16, 2023	33.34	33.38	33.26	33.36	7,394,914	+0.06(+0.17%)
Nov 15, 2023	33.41	33.42	33.27	33.31	4,183,928	-0.09(-0.26%)
Nov 14, 2023	33.36	33.48	33.34	33.39	7,287,057	+0.32(+0.98%)
Nov 13, 2023	33.04	33.10	33.00	33.07	5,930,562	-0.04(-0.11%)
Nov 10, 2023	33.05	33.13	33.02	33.11	4,624,621	+0.15(+0.46%)
Nov 09, 2023	33.16	33.17	32.94	32.96	4,759,086	-0.19(-0.57%)
Nov 08, 2023	33.15	33.18	33.11	33.15	5,051,514	-0.01(-0.03%)
Nov 07, 2023	33.09	33.18	33.04	33.16	8,647,159	+0.02(+0.06%)
Nov 06, 2023	33.26	33.29	33.09	33.14	6,218,945	-0.19(-0.57%)
Nov 03, 2023	33.17	33.34	33.06	33.33	15,389,140	+0.39(+1.18%)
Nov 02, 2023	32.75	32.97	32.75	32.94	10,247,945	+0.37(+1.14%)
Nov 01, 2023	32.35	32.58	32.35	32.57	5,285,298	+0.28(+0.85%)
Oct 31, 2023	32.19	32.39	32.19	32.29	4,065,992	+0.09(+0.29%)
Oct 30, 2023	32.24	32.25	32.15	32.20	4,627,665	+0.00(+0.00%)
Oct 27, 2023	32.26	32.30	32.13	32.20	3,646,104	-0.02(-0.06%)
Oct 26, 2023	32.12	32.27	32.06	32.22	11,776,394	+0.12(+0.38%)
Oct 25, 2023	32.23	32.23	32.06	32.09	7,913,608	-0.19(-0.59%)
Oct 24, 2023	32.22	32.29	32.16	32.28	14,926,907	+0.17(+0.53%)
Oct 23, 2023	31.93	32.20	31.89	32.11	5,522,236	+0.12(+0.38%)
Oct 20, 2023	31.99	32.05	31.91	31.99	9,259,340	+0.08(+0.24%)
Oct 19, 2023	32.05	32.18	31.91	31.91	10,594,689	-0.11(-0.35%)
Oct 18, 2023	32.16	32.22	32.01	32.03	7,486,714	-0.15(-0.47%)
Oct 17, 2023	32.17	32.30	32.16	32.18	7,864,899	-0.15(-0.47%)
Oct 16, 2023	32.35	32.42	32.31	32.33	4,758,917	+0.00(+0.00%)
Oct 13, 2023	32.46	32.56	32.30	32.33	4,474,735	-0.05(-0.15%)
Oct 12, 2023	32.51	32.51	32.27	32.38	4,832,607	-0.15(-0.46%)
Oct 11, 2023	32.61	32.63	32.39	32.53	10,232,473	-0.01(-0.03%)
Oct 10, 2023	32.51	32.62	32.41	32.54	5,102,523	-0.01(-0.03%)
Oct 09, 2023	32.32	32.55	32.32	32.55	2,965,269	+0.26(+0.79%)
Oct 06, 2023	32.11	32.35	32.05	32.29	5,065,019	+0.04(+0.12%)
Oct 05, 2023	32.22	32.31	32.19	32.25	7,288,708	+0.00(+0.00%)
Oct 04, 2023	32.20	32.30	32.07	32.25	11,503,934	+0.16(+0.50%)
Oct 03, 2023	32.30	32.35	32.07	32.09	8,316,092	-0.32(-0.99%)

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.