Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.25	32.26	31.68	31.96	3,017,510	-0.29(-0.91%)
Dec 28, 2023	32.23	32.37	32.09	32.25	1,878,107	-0.01(-0.03%)
Dec 27, 2023	32.36	32.50	32.14	32.26	2,048,691	-0.16(-0.48%)
Dec 26, 2023	32.32	32.53	32.06	32.42	1,533,716	+0.24(+0.76%)
Dec 22, 2023	32.42	32.44	31.99	32.17	2,220,016	-0.11(-0.33%)
Dec 21, 2023	32.11	32.31	31.75	32.28	2,661,192	+0.45(+1.42%)
Dec 20, 2023	32.20	32.40	31.76	31.83	2,472,095	-0.46(-1.43%)
Dec 19, 2023	32.19	32.43	32.08	32.29	1,957,593	+0.27(+0.86%)
Dec 18, 2023	32.05	32.30	31.70	32.02	3,511,152	-0.15(-0.46%)
Dec 15, 2023	31.92	32.82	31.90	32.16	9,733,227	+0.11(+0.34%)
Dec 14, 2023	31.14	32.07	31.10	32.05	6,495,126	+1.21(+3.94%)
Dec 13, 2023	30.65	30.90	30.18	30.84	3,568,263	+0.17(+0.54%)
Dec 12, 2023	30.88	30.96	30.56	30.67	3,382,888	-0.26(-0.85%)
Dec 11, 2023	30.43	31.25	30.43	30.94	5,346,356	+0.37(+1.22%)
Dec 08, 2023	30.25	30.65	30.04	30.57	2,903,962	+0.38(+1.26%)
Dec 07, 2023	30.61	30.67	30.03	30.18	5,172,974	-0.30(-1.00%)
Dec 06, 2023	30.48	30.89	30.37	30.49	3,564,830	+0.31(+1.04%)
Dec 05, 2023	30.61	30.77	29.92	30.17	3,476,154	-0.67(-2.16%)
Dec 04, 2023	30.56	31.14	30.45	30.84	3,352,219	+0.19(+0.61%)
Dec 01, 2023	30.12	30.70	29.82	30.65	3,654,155	+0.56(+1.85%)
Nov 30, 2023	29.80	30.15	29.65	30.10	4,708,959	+0.40(+1.35%)
Nov 29, 2023	29.46	29.95	29.46	29.70	3,273,321	+0.45(+1.52%)
Nov 28, 2023	29.39	29.41	29.12	29.25	2,268,854	-0.16(-0.56%)
Nov 27, 2023	29.46	29.60	29.37	29.41	2,206,146	-0.26(-0.88%)
Nov 24, 2023	29.61	29.74	29.36	29.68	1,078,572	+0.15(+0.49%)
Nov 22, 2023	29.48	29.71	29.33	29.53	1,985,652	+0.23(+0.79%)
Nov 21, 2023	29.39	29.51	29.27	29.30	1,911,860	-0.27(-0.92%)
Nov 20, 2023	29.34	29.73	29.16	29.57	3,143,352	+0.16(+0.56%)
Nov 17, 2023	29.10	29.41	28.95	29.40	2,793,943	+0.49(+1.71%)
Nov 16, 2023	29.31	29.54	28.82	28.91	3,921,274	-0.40(-1.36%)
Nov 15, 2023	28.96	29.39	28.82	29.31	4,496,085	+0.36(+1.24%)
Nov 14, 2023	28.35	28.98	28.16	28.95	3,012,530	+1.10(+3.97%)
Nov 13, 2023	27.89	28.03	27.66	27.84	2,992,645	-0.24(-0.86%)
Nov 10, 2023	27.72	28.21	27.40	28.09	2,620,511	+0.33(+1.19%)
Nov 09, 2023	28.25	28.25	27.67	27.76	2,531,842	-0.33(-1.17%)
Nov 08, 2023	28.24	28.43	27.98	28.09	2,975,365	-0.11(-0.38%)
Nov 07, 2023	28.36	28.48	28.12	28.19	2,522,481	-0.31(-1.09%)
Nov 06, 2023	28.73	28.81	28.44	28.50	2,933,728	-0.34(-1.18%)
Nov 03, 2023	28.62	29.10	28.62	28.84	2,912,256	+0.66(+2.34%)
Nov 02, 2023	27.74	28.30	27.68	28.18	3,425,791	+0.71(+2.57%)
Nov 01, 2023	27.54	27.61	26.98	27.48	3,650,450	-0.05(-0.18%)
Oct 31, 2023	27.11	27.61	27.11	27.52	4,230,482	+0.43(+1.57%)
Oct 30, 2023	26.88	27.25	26.83	27.10	5,611,959	+0.39(+1.45%)
Oct 27, 2023	26.93	27.08	26.69	26.71	3,994,505	-0.25(-0.93%)
Oct 26, 2023	26.81	27.27	26.74	26.96	5,732,314	+0.13(+0.47%)
Oct 25, 2023	27.02	27.07	26.83	26.84	4,890,849	-0.20(-0.75%)
Oct 24, 2023	27.57	27.73	26.92	27.04	5,055,415	-0.29(-1.06%)
Oct 23, 2023	26.83	27.65	26.68	27.33	8,451,443	+0.49(+1.84%)
Oct 20, 2023	27.19	28.18	26.36	26.84	12,073,188	-0.82(-2.98%)
Oct 19, 2023	27.91	28.23	27.55	27.66	6,630,085	-0.47(-1.69%)
Oct 18, 2023	28.79	28.91	28.01	28.13	5,702,772	-1.03(-3.52%)
Oct 17, 2023	28.70	29.55	28.70	29.16	4,407,578	+0.31(+1.07%)
Oct 16, 2023	28.16	28.87	28.05	28.85	4,265,073	+0.87(+3.12%)
Oct 13, 2023	28.29	28.30	27.82	27.98	2,968,115	-0.33(-1.16%)
Oct 12, 2023	28.54	28.63	28.08	28.31	4,017,301	+0.07(+0.24%)
Oct 11, 2023	28.50	28.63	28.02	28.24	3,306,851	-0.27(-0.95%)
Oct 10, 2023	28.62	28.66	28.30	28.51	2,987,124	+0.10(+0.34%)
Oct 09, 2023	28.19	28.50	27.92	28.42	3,226,986	+0.17(+0.62%)
Oct 06, 2023	27.37	28.52	27.32	28.24	6,459,395	+0.77(+2.79%)
Oct 05, 2023	27.52	27.64	27.32	27.48	3,577,617	-0.10(-0.35%)
Oct 04, 2023	27.33	27.60	27.03	27.57	4,562,447	+0.25(+0.92%)
Oct 03, 2023	27.55	27.75	27.21	27.32	3,174,225	-0.45(-1.61%)

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.