Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.00	33.07	32.79	32.83	131,891	-0.20(-0.59%)
Dec 28, 2023	33.12	33.26	33.02	33.02	141,959	-0.17(-0.50%)
Dec 27, 2023	33.18	33.19	33.04	33.19	217,257	+0.13(+0.39%)
Dec 26, 2023	33.03	33.18	33.00	33.06	273,978	+0.03(+0.09%)
Dec 22, 2023	33.13	33.13	32.95	33.03	104,594	+0.01(+0.03%)
Dec 21, 2023	32.91	33.13	32.90	33.02	158,802	+0.12(+0.36%)
Dec 20, 2023	32.82	33.06	32.82	32.90	147,040	+0.06(+0.18%)
Dec 19, 2023	32.58	32.86	32.58	32.85	197,210	+0.15(+0.45%)
Dec 18, 2023	32.88	32.88	32.54	32.70	276,613	-0.23(-0.71%)
Dec 15, 2023	32.92	33.09	32.79	32.93	198,509	-0.06(-0.18%)
Dec 14, 2023	32.63	33.11	32.63	32.99	174,825	+0.49(+1.50%)
Dec 13, 2023	32.05	32.58	32.01	32.50	175,129	+0.54(+1.68%)
Dec 12, 2023	31.91	32.08	31.86	31.97	325,894	+0.01(+0.03%)
Dec 11, 2023	32.04	32.14	31.77	31.96	328,830	-0.17(-0.52%)
Dec 08, 2023	32.13	32.27	32.03	32.12	374,764	-0.16(-0.48%)
Dec 07, 2023	32.29	32.47	32.21	32.28	300,557	+0.09(+0.27%)
Dec 06, 2023	32.26	32.37	32.16	32.19	158,710	+0.01(+0.03%)
Dec 05, 2023	32.26	32.39	32.18	32.18	156,641	-0.02(-0.06%)
Dec 04, 2023	32.34	32.44	32.12	32.20	215,152	-0.23(-0.72%)
Dec 01, 2023	32.06	32.45	32.06	32.44	169,601	+0.36(+1.12%)
Nov 30, 2023	32.04	32.22	32.00	32.08	189,464	+0.05(+0.15%)
Nov 29, 2023	31.82	32.07	31.82	32.03	168,282	+0.31(+0.98%)
Nov 28, 2023	31.67	31.77	31.55	31.72	592,097	+0.12(+0.37%)
Nov 27, 2023	31.36	31.61	31.36	31.60	158,859	+0.23(+0.74%)
Nov 24, 2023	31.34	31.44	31.27	31.37	35,610	+0.07(+0.22%)
Nov 22, 2023	31.56	31.58	31.13	31.30	210,425	-0.20(-0.65%)
Nov 21, 2023	31.59	31.69	31.44	31.50	87,919	-0.16(-0.52%)
Nov 20, 2023	31.59	31.78	31.59	31.67	97,189	-0.05(-0.15%)
Nov 17, 2023	31.76	31.83	31.62	31.72	211,414	+0.02(+0.06%)
Nov 16, 2023	31.58	31.71	31.51	31.70	189,938	+0.14(+0.43%)
Nov 15, 2023	31.51	31.62	31.40	31.56	231,492	+0.00(+0.00%)
Nov 14, 2023	31.56	31.80	31.47	31.56	213,855	+0.48(+1.56%)
Nov 13, 2023	30.74	31.14	30.67	31.08	106,158	+0.23(+0.75%)
Nov 10, 2023	30.76	30.97	30.76	30.85	92,043	+0.16(+0.54%)
Nov 09, 2023	31.05	31.14	30.66	30.68	139,875	-0.42(-1.34%)
Nov 08, 2023	31.13	31.28	31.07	31.10	153,488	+0.06(+0.19%)
Nov 07, 2023	31.16	31.23	31.02	31.04	105,118	-0.07(-0.22%)
Nov 06, 2023	31.06	31.31	31.06	31.11	232,869	-0.16(-0.50%)
Nov 03, 2023	31.13	31.29	31.05	31.26	175,589	+0.45(+1.45%)
Nov 02, 2023	30.32	30.90	30.32	30.82	220,172	+0.76(+2.51%)
Nov 01, 2023	29.49	30.10	29.49	30.06	268,451	+0.54(+1.84%)
Oct 31, 2023	29.37	29.57	29.37	29.52	217,897	+0.13(+0.46%)
Oct 30, 2023	29.42	29.44	29.28	29.38	228,890	+0.04(+0.13%)
Oct 27, 2023	29.57	29.63	29.28	29.35	98,937	-0.12(-0.39%)
Oct 26, 2023	29.35	29.61	29.35	29.46	138,802	+0.06(+0.20%)
Oct 25, 2023	29.57	29.63	29.39	29.40	192,295	-0.32(-1.07%)
Oct 24, 2023	29.47	29.75	29.44	29.72	107,736	+0.35(+1.18%)
Oct 23, 2023	29.16	29.37	29.11	29.37	108,966	+0.04(+0.13%)
Oct 20, 2023	29.14	29.34	28.80	29.34	242,808	+0.28(+0.96%)
Oct 19, 2023	29.32	29.50	29.06	29.06	114,543	-0.35(-1.18%)
Oct 18, 2023	29.43	29.46	29.26	29.40	239,227	-0.08(-0.26%)
Oct 17, 2023	29.54	29.71	29.42	29.48	414,197	-0.26(-0.87%)
Oct 16, 2023	29.63	29.87	29.55	29.74	121,975	+0.07(+0.23%)
Oct 13, 2023	29.98	30.15	29.66	29.67	244,432	-0.23(-0.77%)
Oct 12, 2023	30.28	30.28	29.87	29.90	181,009	-0.36(-1.18%)
Oct 11, 2023	30.35	30.50	30.12	30.26	416,232	+0.16(+0.54%)
Oct 10, 2023	29.97	30.26	29.95	30.10	114,099	+0.08(+0.26%)
Oct 09, 2023	29.81	30.06	29.76	30.02	174,849	+0.24(+0.81%)
Oct 06, 2023	29.68	29.95	29.56	29.78	219,852	-0.16(-0.55%)
Oct 05, 2023	30.00	30.11	29.93	29.94	127,415	-0.07(-0.22%)
Oct 04, 2023	30.20	30.26	29.89	30.01	282,377	-0.02(-0.06%)
Oct 03, 2023	30.57	30.57	29.87	30.03	278,762	-0.64(-2.07%)

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.