Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.35	34.36	33.88	33.97	1,204,882	-0.22(-0.66%)
Dec 28, 2023	34.79	34.81	34.18	34.19	1,517,956	-0.62(-1.77%)
Dec 27, 2023	35.02	35.07	34.68	34.81	1,423,317	+0.10(+0.28%)
Dec 26, 2023	34.82	35.08	34.66	34.71	1,232,156	+0.26(+0.77%)
Dec 22, 2023	34.66	34.76	34.42	34.45	1,216,553	-0.04(-0.11%)
Dec 21, 2023	34.20	34.50	34.10	34.49	1,571,807	+0.70(+2.08%)
Dec 20, 2023	34.22	34.52	33.76	33.78	1,936,436	-0.51(-1.48%)
Dec 19, 2023	33.95	34.35	33.77	34.29	1,669,470	+0.62(+1.83%)
Dec 18, 2023	34.00	34.34	33.65	33.67	2,079,260	+0.32(+0.97%)
Dec 15, 2023	33.29	33.53	32.99	33.35	3,518,110	-0.32(-0.96%)
Dec 14, 2023	32.96	33.75	32.95	33.67	2,361,741	+0.86(+2.62%)
Dec 13, 2023	32.30	32.82	32.12	32.81	1,986,187	+0.64(+2.00%)
Dec 12, 2023	32.44	32.44	31.94	32.17	1,871,294	-0.54(-1.64%)
Dec 11, 2023	32.80	32.94	32.40	32.71	2,811,351	-0.48(-1.44%)
Dec 08, 2023	32.86	33.30	32.81	33.19	1,625,763	+0.39(+1.19%)
Dec 07, 2023	33.06	33.13	32.58	32.80	2,373,509	+0.18(+0.54%)
Dec 06, 2023	33.23	33.34	32.62	32.62	1,669,504	-0.81(-2.43%)
Dec 05, 2023	33.58	33.66	33.41	33.43	1,813,972	-0.45(-1.33%)
Dec 04, 2023	33.54	34.08	33.39	33.88	2,458,263	-0.20(-0.57%)
Dec 01, 2023	33.47	34.35	33.37	34.08	2,803,919	+0.20(+0.58%)
Nov 30, 2023	34.06	34.51	33.46	33.88	3,258,667	+0.93(+2.82%)
Nov 29, 2023	32.95	33.12	32.78	32.95	1,474,570	+0.08(+0.24%)
Nov 28, 2023	33.03	33.26	32.83	32.87	1,311,290	-0.09(-0.27%)
Nov 27, 2023	33.31	33.38	32.89	32.96	1,765,670	-0.26(-0.79%)
Nov 24, 2023	33.06	33.44	33.06	33.23	860,491	+0.44(+1.34%)
Nov 22, 2023	32.30	32.84	32.05	32.79	2,426,695	-0.45(-1.35%)
Nov 21, 2023	33.43	33.52	33.13	33.23	1,584,869	-0.41(-1.22%)
Nov 20, 2023	33.35	33.88	33.25	33.65	1,519,864	+0.52(+1.56%)
Nov 17, 2023	32.60	33.20	32.60	33.13	1,653,580	+0.72(+2.24%)
Nov 16, 2023	33.30	33.37	32.17	32.40	3,205,878	-0.94(-2.81%)
Nov 15, 2023	33.72	33.94	33.31	33.34	1,782,331	-0.54(-1.60%)
Nov 14, 2023	33.86	34.00	33.58	33.88	2,508,674	+0.27(+0.80%)
Nov 13, 2023	33.58	33.78	33.44	33.61	1,372,060	+0.14(+0.43%)
Nov 10, 2023	33.23	33.48	33.09	33.47	1,912,648	+0.80(+2.45%)
Nov 09, 2023	32.79	33.10	32.65	32.66	1,794,888	+0.25(+0.77%)
Nov 08, 2023	32.55	32.90	32.22	32.41	2,490,816	-0.79(-2.38%)
Nov 07, 2023	33.86	33.87	33.14	33.20	2,852,732	-0.98(-2.85%)
Nov 06, 2023	34.67	34.75	34.08	34.18	2,909,187	+0.55(+1.64%)
Nov 03, 2023	32.93	34.05	32.66	33.63	3,845,209	+0.21(+0.64%)
Nov 02, 2023	33.82	34.11	33.19	33.42	6,398,143	+2.68(+8.70%)
Nov 01, 2023	30.52	30.89	30.43	30.74	2,271,239	+0.49(+1.63%)
Oct 31, 2023	30.51	30.51	30.01	30.25	2,252,820	-0.32(-1.04%)
Oct 30, 2023	30.72	30.87	30.36	30.57	2,548,367	+0.22(+0.73%)
Oct 27, 2023	31.01	31.07	30.14	30.35	2,711,520	-0.38(-1.23%)
Oct 26, 2023	30.73	31.02	30.50	30.72	2,376,917	-0.54(-1.73%)
Oct 25, 2023	31.40	31.54	31.24	31.26	2,516,472	-0.18(-0.58%)
Oct 24, 2023	31.69	31.77	31.41	31.45	1,946,508	-0.03(-0.09%)
Oct 23, 2023	31.79	31.80	31.38	31.48	2,709,960	-0.08(-0.24%)
Oct 20, 2023	31.56	31.78	31.06	31.55	2,988,579	-0.32(-1.00%)
Oct 19, 2023	31.65	32.07	31.45	31.87	2,576,228	-0.38(-1.17%)
Oct 18, 2023	32.28	32.55	32.14	32.25	1,961,723	-0.23(-0.71%)
Oct 17, 2023	31.82	32.60	31.82	32.48	1,642,243	+0.35(+1.08%)
Oct 16, 2023	32.12	32.28	31.82	32.13	1,515,692	+0.06(+0.18%)
Oct 13, 2023	31.80	32.24	31.79	32.07	1,827,674	+0.70(+2.22%)
Oct 12, 2023	31.88	31.90	31.12	31.38	2,098,773	-0.39(-1.22%)
Oct 11, 2023	31.55	31.84	31.34	31.77	2,349,674	+0.29(+0.92%)
Oct 10, 2023	31.41	31.53	31.17	31.48	1,452,195	+0.17(+0.56%)
Oct 09, 2023	30.61	31.34	30.48	31.30	3,550,161	+1.30(+4.35%)
Oct 06, 2023	29.80	30.21	29.45	30.00	1,596,163	+0.56(+1.90%)
Oct 05, 2023	28.95	29.44	28.92	29.44	2,124,310	+0.39(+1.33%)
Oct 04, 2023	29.21	29.28	28.54	29.05	3,118,523	-0.51(-1.73%)
Oct 03, 2023	29.29	29.68	29.23	29.56	2,428,938	+0.08(+0.26%)

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.