Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.15	32.42	32.06	32.22	3,210,124	+0.09(+0.28%)
Dec 28, 2023	32.49	32.81	32.12	32.13	3,590,844	-0.60(-1.82%)
Dec 27, 2023	33.03	33.13	32.61	32.73	5,375,289	-0.49(-1.48%)
Dec 26, 2023	32.29	33.47	32.29	33.22	4,428,991	+1.14(+3.54%)
Dec 22, 2023	32.22	32.34	31.91	32.08	5,879,723	+0.17(+0.54%)
Dec 21, 2023	31.40	31.95	31.36	31.91	6,079,138	+0.53(+1.69%)
Dec 20, 2023	31.87	32.35	31.34	31.38	8,190,934	-0.26(-0.81%)
Dec 19, 2023	31.31	31.69	31.15	31.64	4,181,417	+0.50(+1.60%)
Dec 18, 2023	31.19	31.56	31.11	31.14	7,399,408	+0.45(+1.47%)
Dec 15, 2023	31.74	31.84	30.64	30.69	10,279,286	-1.13(-3.55%)
Dec 14, 2023	31.84	31.96	31.40	31.82	9,669,624	+0.60(+1.94%)
Dec 13, 2023	30.37	31.24	30.21	31.21	8,263,990	+0.99(+3.27%)
Dec 12, 2023	30.27	30.32	29.75	30.22	5,128,608	-0.50(-1.63%)
Dec 11, 2023	30.48	30.81	30.41	30.73	5,646,923	+0.04(+0.13%)
Dec 08, 2023	30.28	30.74	30.14	30.69	9,427,746	+0.56(+1.84%)
Dec 07, 2023	30.74	30.82	29.94	30.13	13,761,319	-0.46(-1.51%)
Dec 06, 2023	32.20	32.37	30.58	30.59	11,644,158	-1.84(-5.68%)
Dec 05, 2023	32.52	32.84	32.44	32.44	4,720,447	-0.16(-0.48%)
Dec 04, 2023	32.78	32.90	32.38	32.59	4,701,687	-0.60(-1.80%)
Dec 01, 2023	32.74	33.61	32.70	33.19	9,337,696	+0.53(+1.63%)
Nov 30, 2023	32.68	33.09	32.34	32.66	6,667,473	+0.23(+0.71%)
Nov 29, 2023	32.09	32.46	31.90	32.43	6,422,602	+0.47(+1.48%)
Nov 28, 2023	31.42	32.07	31.37	31.95	5,623,450	+0.70(+2.24%)
Nov 27, 2023	31.82	31.95	31.23	31.25	4,916,062	-0.68(-2.13%)
Nov 24, 2023	31.83	32.27	31.83	31.93	2,039,029	+0.20(+0.63%)
Nov 22, 2023	31.44	31.86	31.11	31.73	8,249,134	-0.58(-1.79%)
Nov 21, 2023	32.47	32.72	32.27	32.31	4,343,356	-0.36(-1.11%)
Nov 20, 2023	32.68	32.96	32.56	32.67	5,369,139	+0.12(+0.38%)
Nov 17, 2023	31.66	32.63	31.66	32.55	7,975,724	+1.30(+4.15%)
Nov 16, 2023	31.53	31.61	30.71	31.25	7,070,501	-0.70(-2.19%)
Nov 15, 2023	32.34	32.73	31.91	31.95	6,013,064	-0.47(-1.45%)
Nov 14, 2023	32.15	32.51	32.01	32.42	8,502,899	+0.56(+1.75%)
Nov 13, 2023	31.52	31.96	31.48	31.86	6,712,037	+0.29(+0.93%)
Nov 10, 2023	31.38	31.58	30.97	31.57	5,249,172	+0.50(+1.62%)
Nov 09, 2023	30.88	31.59	30.84	31.07	7,064,372	+0.57(+1.86%)
Nov 08, 2023	30.90	30.99	30.14	30.50	8,711,494	-0.68(-2.18%)
Nov 07, 2023	32.00	32.00	31.14	31.18	10,183,798	-1.33(-4.09%)
Nov 06, 2023	32.91	33.25	32.38	32.51	6,472,807	-0.22(-0.67%)
Nov 03, 2023	33.13	33.39	32.73	32.73	15,002,349	-0.47(-1.43%)
Nov 02, 2023	31.82	33.27	31.53	33.20	9,667,750	+1.57(+4.98%)
Nov 01, 2023	31.17	31.74	30.88	31.63	9,970,352	+0.57(+1.84%)
Oct 31, 2023	31.18	31.33	30.90	31.06	3,845,419	-0.12(-0.38%)
Oct 30, 2023	31.05	31.51	30.90	31.18	4,192,465	+0.16(+0.50%)
Oct 27, 2023	31.45	31.64	30.66	31.02	3,925,842	-0.34(-1.09%)
Oct 26, 2023	31.12	31.43	30.83	31.36	4,111,578	-0.06(-0.20%)
Oct 25, 2023	31.12	31.45	31.03	31.43	4,526,678	+0.29(+0.94%)
Oct 24, 2023	31.78	31.89	30.97	31.13	6,410,501	-0.49(-1.55%)
Oct 23, 2023	31.78	32.14	31.53	31.62	5,636,763	-0.37(-1.16%)
Oct 20, 2023	32.50	32.64	31.98	31.99	4,200,034	-0.51(-1.56%)
Oct 19, 2023	32.51	32.73	32.17	32.50	5,509,407	-0.20(-0.61%)
Oct 18, 2023	33.02	33.10	32.47	32.70	5,230,202	-0.10(-0.30%)
Oct 17, 2023	32.85	32.97	32.61	32.80	6,689,043	-0.17(-0.50%)
Oct 16, 2023	32.75	33.05	32.34	32.97	6,338,882	+0.33(+1.00%)
Oct 13, 2023	32.56	32.77	32.26	32.64	7,300,303	+0.68(+2.13%)
Oct 12, 2023	32.22	32.22	31.73	31.96	5,742,472	+0.08(+0.26%)
Oct 11, 2023	31.60	31.93	31.28	31.87	5,294,223	-0.01(-0.05%)
Oct 10, 2023	31.79	32.01	31.38	31.89	9,201,183	+0.10(+0.31%)
Oct 09, 2023	31.28	32.24	31.23	31.79	7,366,109	+1.76(+5.88%)
Oct 06, 2023	29.61	30.28	29.19	30.03	6,126,773	+0.46(+1.57%)
Oct 05, 2023	29.06	29.82	28.93	29.56	6,652,038	+0.14(+0.47%)
Oct 04, 2023	30.43	30.51	29.41	29.43	7,042,220	-1.50(-4.85%)
Oct 03, 2023	30.74	30.98	30.40	30.93	3,949,279	+0.07(+0.24%)

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.