Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.87	34.06	33.57	33.98	501,840	-0.05(-0.15%)
Dec 28, 2023	33.96	34.05	33.53	34.03	384,343	+0.03(+0.09%)
Dec 27, 2023	34.12	34.22	33.49	34.00	364,122	+0.04(+0.12%)
Dec 26, 2023	33.91	34.01	33.56	33.96	409,317	+0.40(+1.19%)
Dec 22, 2023	33.29	33.87	32.78	33.56	458,846	-0.15(-0.44%)
Dec 21, 2023	33.75	33.88	33.19	33.71	551,967	+0.34(+1.02%)
Dec 20, 2023	34.55	34.65	33.30	33.37	638,570	-1.54(-4.41%)
Dec 19, 2023	34.42	35.05	34.27	34.91	644,405	+0.74(+2.17%)
Dec 18, 2023	35.49	35.49	33.84	34.17	953,388	-1.24(-3.50%)
Dec 15, 2023	35.20	35.68	34.75	35.41	3,624,660	+0.39(+1.11%)
Dec 14, 2023	34.28	35.05	33.51	35.02	848,865	+1.29(+3.82%)
Dec 13, 2023	33.68	34.32	33.30	33.73	739,445	-0.13(-0.38%)
Dec 12, 2023	32.90	33.90	32.60	33.86	864,374	+0.89(+2.70%)
Dec 11, 2023	31.97	33.02	31.53	32.97	809,246	+1.23(+3.88%)
Dec 08, 2023	30.15	31.78	30.09	31.74	758,988	+1.67(+5.55%)
Dec 07, 2023	29.10	30.34	29.08	30.07	679,903	+1.27(+4.41%)
Dec 06, 2023	29.64	30.17	28.73	28.80	752,822	-0.44(-1.50%)
Dec 05, 2023	31.08	31.82	28.00	29.24	1,330,291	-0.40(-1.33%)
Dec 04, 2023	29.02	29.93	29.02	29.64	761,922	+0.46(+1.59%)
Dec 01, 2023	28.55	29.19	28.25	29.17	648,629	+0.40(+1.39%)
Nov 30, 2023	28.68	28.97	27.91	28.77	570,163	-0.04(-0.14%)
Nov 29, 2023	29.31	29.87	28.80	28.81	662,022	-0.01(-0.03%)
Nov 28, 2023	28.31	28.84	27.93	28.82	506,479	+0.47(+1.66%)
Nov 27, 2023	28.20	28.51	27.74	28.35	557,256	+0.08(+0.28%)
Nov 24, 2023	27.77	28.39	27.55	28.27	139,744	+0.63(+2.28%)
Nov 22, 2023	28.04	28.57	27.59	27.64	334,697	-0.25(-0.90%)
Nov 21, 2023	28.34	28.49	27.71	27.89	335,409	-0.69(-2.41%)
Nov 20, 2023	28.02	28.71	27.83	28.58	441,685	+0.52(+1.85%)
Nov 17, 2023	27.57	28.30	27.41	28.06	421,359	+0.85(+3.12%)
Nov 16, 2023	27.68	27.68	26.69	27.21	496,202	-0.24(-0.87%)
Nov 15, 2023	27.92	28.45	27.43	27.45	820,189	-0.45(-1.61%)
Nov 14, 2023	27.47	27.90	27.21	27.90	514,300	+1.54(+5.84%)
Nov 13, 2023	26.06	26.50	25.66	26.36	401,597	+0.14(+0.53%)
Nov 10, 2023	25.78	26.28	25.51	26.22	396,353	+0.49(+1.90%)
Nov 09, 2023	26.47	26.61	25.70	25.73	386,636	-0.60(-2.28%)
Nov 08, 2023	27.49	27.49	26.30	26.33	469,246	-1.08(-3.94%)
Nov 07, 2023	27.07	27.42	26.83	27.41	325,610	+0.30(+1.11%)
Nov 06, 2023	27.15	27.40	26.86	27.11	383,331	-0.07(-0.26%)
Nov 03, 2023	27.32	27.50	26.80	27.18	634,773	+0.57(+2.14%)
Nov 02, 2023	25.55	26.88	25.48	26.61	926,755	+1.29(+5.09%)
Nov 01, 2023	25.51	25.61	24.76	25.32	469,641	-0.23(-0.90%)
Oct 31, 2023	25.20	25.73	25.10	25.55	413,761	+0.29(+1.15%)
Oct 30, 2023	24.98	25.36	24.82	25.26	419,623	+0.69(+2.81%)
Oct 27, 2023	24.83	24.97	24.34	24.57	319,403	-0.33(-1.33%)
Oct 26, 2023	25.13	25.39	24.66	24.90	324,228	-0.17(-0.68%)
Oct 25, 2023	25.12	25.53	24.91	25.07	543,441	-0.17(-0.67%)
Oct 24, 2023	24.58	25.39	24.58	25.24	416,822	+0.69(+2.81%)
Oct 23, 2023	24.60	25.08	24.26	24.55	508,193	-0.17(-0.69%)
Oct 20, 2023	25.01	25.02	24.49	24.72	313,638	-0.29(-1.16%)
Oct 19, 2023	25.34	25.48	24.87	25.01	323,987	-0.28(-1.11%)
Oct 18, 2023	25.31	25.57	25.14	25.29	331,775	-0.36(-1.40%)
Oct 17, 2023	24.09	26.02	24.09	25.65	655,175	+1.42(+5.86%)
Oct 16, 2023	23.62	24.32	23.62	24.23	359,800	+0.83(+3.55%)
Oct 13, 2023	23.91	23.93	23.22	23.40	428,836	-0.53(-2.21%)
Oct 12, 2023	24.91	24.91	23.75	23.93	447,006	-0.85(-3.43%)
Oct 11, 2023	24.14	24.79	24.06	24.78	469,773	+0.55(+2.27%)
Oct 10, 2023	23.79	24.45	23.74	24.23	297,085	+0.39(+1.64%)
Oct 09, 2023	23.39	23.85	23.08	23.84	404,376	+0.42(+1.79%)
Oct 06, 2023	23.56	23.66	23.15	23.42	429,672	-0.11(-0.47%)
Oct 05, 2023	24.33	24.50	23.42	23.53	417,115	-0.78(-3.21%)
Oct 04, 2023	24.25	24.50	23.95	24.31	559,536	-0.12(-0.49%)
Oct 03, 2023	24.72	24.88	24.20	24.43	566,417	-0.37(-1.49%)

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.