Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.21	26.03	25.13	25.96	1,867,105	+0.80(+3.18%)
Dec 28, 2023	25.23	25.31	25.03	25.16	1,622,082	+0.08(+0.32%)
Dec 27, 2023	25.04	25.29	24.95	25.08	1,442,854	-0.22(-0.87%)
Dec 26, 2023	25.56	25.63	25.18	25.30	1,822,739	-0.36(-1.39%)
Dec 22, 2023	25.82	25.99	25.49	25.66	1,827,472	-0.33(-1.26%)
Dec 21, 2023	26.14	26.53	25.92	25.98	2,185,166	-0.69(-2.59%)
Dec 20, 2023	25.68	26.69	25.44	26.68	2,481,666	+1.06(+4.16%)
Dec 19, 2023	26.51	26.51	25.50	25.61	1,187,178	-1.07(-4.02%)
Dec 18, 2023	26.88	26.96	26.41	26.68	1,394,460	+0.02(+0.07%)
Dec 15, 2023	26.21	26.83	26.13	26.67	1,293,137	+0.48(+1.83%)
Dec 14, 2023	26.60	26.64	25.94	26.19	4,211,368	-1.01(-3.72%)
Dec 13, 2023	28.21	28.81	27.19	27.20	2,764,244	-1.06(-3.74%)
Dec 12, 2023	28.12	28.57	28.10	28.25	1,039,304	+0.11(+0.38%)
Dec 11, 2023	28.10	28.43	28.05	28.15	840,782	+0.37(+1.34%)
Dec 08, 2023	28.39	28.59	27.47	27.78	1,645,433	-0.53(-1.88%)
Dec 07, 2023	28.53	28.76	28.24	28.31	1,200,995	-0.13(-0.47%)
Dec 06, 2023	27.93	28.46	27.67	28.44	1,609,949	+0.14(+0.50%)
Dec 05, 2023	28.36	28.52	27.91	28.30	1,954,918	+0.24(+0.85%)
Dec 04, 2023	28.30	28.61	27.87	28.06	1,925,908	-0.12(-0.41%)
Dec 01, 2023	29.51	29.71	28.18	28.18	3,810,976	-1.55(-5.22%)
Nov 30, 2023	28.99	29.83	28.97	29.73	2,773,913	+0.52(+1.79%)
Nov 29, 2023	28.92	29.29	28.48	29.20	2,259,724	-0.11(-0.36%)
Nov 28, 2023	30.14	30.43	29.24	29.31	1,613,714	-0.80(-2.65%)
Nov 27, 2023	30.67	30.89	29.97	30.11	844,017	-0.37(-1.22%)
Nov 24, 2023	30.97	30.98	30.32	30.48	630,251	-0.37(-1.21%)
Nov 22, 2023	30.83	31.34	30.67	30.85	1,038,484	-0.31(-1.00%)
Nov 21, 2023	30.88	31.34	30.81	31.16	1,181,225	+0.68(+2.24%)
Nov 20, 2023	31.19	31.31	30.37	30.48	1,284,165	-0.82(-2.64%)
Nov 17, 2023	32.18	32.35	31.27	31.31	1,343,237	-1.12(-3.45%)
Nov 16, 2023	32.07	32.89	32.06	32.42	1,295,520	+0.56(+1.75%)
Nov 15, 2023	32.43	32.53	31.29	31.87	1,924,639	-0.80(-2.44%)
Nov 14, 2023	33.01	33.30	32.58	32.66	2,714,314	-1.76(-5.10%)
Nov 13, 2023	34.92	35.45	34.38	34.42	1,111,800	-0.14(-0.41%)
Nov 10, 2023	35.21	35.44	34.44	34.56	1,481,592	-0.54(-1.54%)
Nov 09, 2023	33.71	35.25	33.61	35.10	1,650,122	+1.05(+3.07%)
Nov 08, 2023	33.52	34.38	33.51	34.06	1,475,188	+0.45(+1.35%)
Nov 07, 2023	34.37	34.63	33.51	33.60	1,151,450	-0.97(-2.80%)
Nov 06, 2023	33.75	35.09	33.69	34.57	1,598,868	+0.56(+1.64%)
Nov 03, 2023	35.20	35.22	33.72	34.01	2,974,338	-1.99(-5.52%)
Nov 02, 2023	37.41	37.41	35.99	36.00	2,733,345	-3.32(-8.44%)
Nov 01, 2023	39.29	40.19	39.26	39.32	2,104,410	-0.29(-0.74%)
Oct 31, 2023	40.44	40.73	39.41	39.61	1,114,734	-0.88(-2.17%)
Oct 30, 2023	40.22	41.11	39.89	40.49	1,118,805	-0.19(-0.46%)
Oct 27, 2023	39.31	40.71	39.20	40.67	1,534,665	+0.78(+1.96%)
Oct 26, 2023	39.41	40.29	38.86	39.89	1,221,158	+0.50(+1.26%)
Oct 25, 2023	37.84	39.43	37.84	39.40	1,799,826	+1.95(+5.21%)
Oct 24, 2023	37.77	37.83	36.59	37.45	3,108,421	-1.14(-2.97%)
Oct 23, 2023	39.01	39.64	37.79	38.59	1,320,328	-0.05(-0.14%)
Oct 20, 2023	38.04	38.77	37.90	38.64	1,312,242	+0.61(+1.61%)
Oct 19, 2023	37.21	38.10	37.00	38.03	1,924,189	+0.82(+2.19%)
Oct 18, 2023	35.96	37.25	35.90	37.21	1,278,868	+1.59(+4.46%)
Oct 17, 2023	36.74	36.74	35.35	35.63	1,426,762	-0.59(-1.64%)
Oct 16, 2023	36.67	37.11	36.05	36.22	1,049,406	-0.65(-1.76%)
Oct 13, 2023	36.27	37.10	36.26	36.87	916,703	+0.65(+1.79%)
Oct 12, 2023	34.96	36.42	34.96	36.22	690,528	+1.21(+3.45%)
Oct 11, 2023	34.54	35.34	34.24	35.01	574,911	+0.28(+0.82%)
Oct 10, 2023	35.34	35.38	34.19	34.73	852,577	-0.74(-2.08%)
Oct 09, 2023	36.27	36.40	35.36	35.47	853,207	-0.11(-0.30%)
Oct 06, 2023	36.82	36.90	35.47	35.57	1,402,599	-0.65(-1.79%)
Oct 05, 2023	36.29	36.95	36.03	36.22	855,165	+0.00(+0.00%)
Oct 04, 2023	36.59	37.16	36.08	36.22	1,324,910	-0.51(-1.40%)
Oct 03, 2023	36.19	36.94	35.72	36.74	1,461,536	+1.03(+2.88%)

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.