Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.97	35.22	34.84	35.17	4,730,787	+0.05(+0.14%)
Dec 28, 2023	34.68	35.26	34.62	35.12	5,954,309	+0.43(+1.24%)
Dec 27, 2023	34.83	34.93	34.38	34.69	7,023,701	-0.12(-0.34%)
Dec 26, 2023	34.47	34.90	34.46	34.80	3,981,577	+0.26(+0.77%)
Dec 22, 2023	34.52	35.09	34.48	34.54	5,916,006	+0.19(+0.54%)
Dec 21, 2023	34.21	34.53	34.10	34.35	8,506,849	+0.25(+0.75%)
Dec 20, 2023	34.73	34.87	34.10	34.10	10,742,200	-0.59(-1.69%)
Dec 19, 2023	33.73	34.70	33.35	34.69	16,754,184	+0.94(+2.79%)
Dec 18, 2023	34.67	34.86	33.52	33.75	23,898,536	-1.02(-2.93%)
Dec 15, 2023	36.68	36.73	34.60	34.77	39,656,076	-2.36(-6.36%)
Dec 14, 2023	40.38	40.58	36.70	37.13	26,948,392	-3.04(-7.56%)
Dec 13, 2023	38.68	40.24	38.54	40.16	8,155,935	+1.53(+3.96%)
Dec 12, 2023	38.85	38.85	38.38	38.63	5,814,375	-0.08(-0.20%)
Dec 11, 2023	38.55	38.82	38.30	38.71	7,955,354	+0.30(+0.79%)
Dec 08, 2023	38.57	38.58	38.18	38.41	7,588,302	-0.13(-0.33%)
Dec 07, 2023	38.71	39.07	38.35	38.54	7,847,248	-0.07(-0.18%)
Dec 06, 2023	37.95	38.64	37.84	38.61	8,075,433	+0.89(+2.36%)
Dec 05, 2023	38.00	38.01	37.43	37.71	7,263,124	-0.23(-0.59%)
Dec 04, 2023	37.98	38.21	37.76	37.94	8,328,304	-0.25(-0.67%)
Dec 01, 2023	37.79	38.21	37.44	38.19	7,536,839	+0.47(+1.25%)
Nov 30, 2023	37.63	37.81	37.39	37.72	11,813,868	+0.12(+0.31%)
Nov 29, 2023	38.47	38.53	37.47	37.61	5,378,040	-0.75(-1.97%)
Nov 28, 2023	38.39	38.76	38.14	38.36	5,770,266	+0.02(+0.05%)
Nov 27, 2023	38.39	38.46	38.05	38.34	7,028,195	-0.05(-0.13%)
Nov 24, 2023	38.14	38.44	37.95	38.39	2,575,674	+0.32(+0.85%)
Nov 22, 2023	38.18	38.27	37.83	38.07	6,381,294	-0.02(-0.05%)
Nov 21, 2023	38.15	38.27	37.56	38.09	5,158,280	-0.20(-0.51%)
Nov 20, 2023	38.12	38.44	37.76	38.28	7,840,215	+0.13(+0.33%)
Nov 17, 2023	38.89	38.91	38.10	38.16	11,095,450	-0.52(-1.34%)
Nov 16, 2023	39.21	39.54	38.62	38.67	10,582,523	-0.19(-0.48%)
Nov 15, 2023	38.63	39.37	38.57	38.86	6,843,532	+0.08(+0.20%)
Nov 14, 2023	38.40	38.98	38.34	38.78	6,568,751	+1.13(+2.99%)
Nov 13, 2023	38.12	38.31	37.62	37.66	5,678,840	-0.61(-1.60%)
Nov 10, 2023	38.33	38.44	37.95	38.27	4,632,485	+0.17(+0.46%)
Nov 09, 2023	38.50	38.80	38.07	38.09	3,983,472	-0.32(-0.83%)
Nov 08, 2023	38.40	38.51	37.94	38.41	5,722,120	-0.16(-0.40%)
Nov 07, 2023	38.84	38.88	38.46	38.57	5,658,032	-0.27(-0.70%)
Nov 06, 2023	39.27	39.52	38.81	38.84	7,066,877	-0.52(-1.33%)
Nov 03, 2023	40.09	40.26	39.34	39.36	6,082,340	-0.14(-0.34%)
Nov 02, 2023	38.69	39.88	38.33	39.50	6,664,611	+1.14(+2.96%)
Nov 01, 2023	37.86	38.66	37.62	38.36	7,956,582	+0.57(+1.51%)
Oct 31, 2023	37.37	37.82	37.29	37.79	6,152,811	+0.48(+1.27%)
Oct 30, 2023	37.41	37.78	37.09	37.32	5,335,343	+0.02(+0.05%)
Oct 27, 2023	37.86	38.01	37.09	37.30	5,371,602	-0.70(-1.84%)
Oct 26, 2023	38.00	38.63	37.95	38.00	7,179,602	+0.15(+0.38%)
Oct 25, 2023	37.67	38.17	37.65	37.85	6,155,006	+0.14(+0.36%)
Oct 24, 2023	37.67	38.09	37.61	37.71	5,369,152	+0.45(+1.20%)
Oct 23, 2023	37.48	37.74	36.78	37.27	6,724,746	-0.87(-2.29%)
Oct 20, 2023	38.50	38.86	38.12	38.14	5,187,768	-0.46(-1.18%)
Oct 19, 2023	38.60	39.18	38.48	38.60	4,505,312	-0.14(-0.35%)
Oct 18, 2023	38.87	39.05	38.47	38.73	5,087,941	-0.15(-0.37%)
Oct 17, 2023	38.70	39.03	38.48	38.88	5,802,966	-0.11(-0.27%)
Oct 16, 2023	38.97	39.15	38.55	38.98	7,142,436	+0.21(+0.55%)
Oct 13, 2023	38.98	39.47	38.66	38.77	6,361,443	+0.12(+0.30%)
Oct 12, 2023	38.71	38.98	38.17	38.66	4,915,546	-0.20(-0.52%)
Oct 11, 2023	38.29	38.99	38.09	38.86	6,653,080	+0.74(+1.93%)
Oct 10, 2023	37.47	38.17	37.47	38.12	5,029,179	+0.56(+1.50%)
Oct 09, 2023	36.98	37.60	36.90	37.56	5,727,179	+0.60(+1.63%)
Oct 06, 2023	35.99	37.04	35.28	36.96	6,413,354	+0.65(+1.79%)
Oct 05, 2023	36.29	36.42	35.71	36.31	5,426,531	+0.00(+0.00%)
Oct 04, 2023	35.95	36.39	35.61	36.31	7,030,247	+0.35(+0.97%)
Oct 03, 2023	35.13	36.08	34.66	35.96	8,852,511	+0.43(+1.20%)

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.