Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.65	32.94	32.53	32.59	1,004,443	-0.10(-0.30%)
Dec 28, 2023	32.34	32.74	32.33	32.69	827,342	+0.25(+0.76%)
Dec 27, 2023	32.53	32.69	32.37	32.44	818,598	-0.07(-0.21%)
Dec 26, 2023	32.32	32.80	32.18	32.51	1,425,085	+0.27(+0.83%)
Dec 22, 2023	32.70	32.72	32.05	32.25	1,771,921	-0.47(-1.45%)
Dec 21, 2023	33.06	33.08	32.49	32.72	1,058,465	+0.04(+0.12%)
Dec 20, 2023	33.99	34.07	32.67	32.68	1,153,314	-1.33(-3.91%)
Dec 19, 2023	33.21	34.62	33.21	34.01	1,242,346	+0.71(+2.13%)
Dec 18, 2023	33.71	34.30	33.16	33.30	1,654,381	-0.69(-2.03%)
Dec 15, 2023	32.54	34.03	32.27	33.99	2,340,289	+1.39(+4.26%)
Dec 14, 2023	33.63	33.70	32.58	32.60	3,146,530	-0.55(-1.67%)
Dec 13, 2023	33.23	33.46	32.59	33.15	2,230,827	-0.31(-0.91%)
Dec 12, 2023	32.53	33.61	32.53	33.46	2,384,209	+1.34(+4.17%)
Dec 11, 2023	35.13	35.22	31.03	32.12	5,711,624	-3.88(-10.79%)
Dec 08, 2023	36.75	36.80	35.89	36.00	527,016	-0.68(-1.85%)
Dec 07, 2023	36.23	36.76	36.23	36.68	540,609	+0.21(+0.57%)
Dec 06, 2023	36.66	36.97	36.32	36.47	374,358	-0.02(-0.05%)
Dec 05, 2023	36.52	37.11	36.44	36.49	727,656	-0.26(-0.70%)
Dec 04, 2023	36.50	36.78	36.32	36.75	643,267	+0.14(+0.38%)
Dec 01, 2023	35.65	36.63	35.49	36.61	1,435,142	+0.92(+2.57%)
Nov 30, 2023	35.30	35.78	35.09	35.70	661,074	+0.41(+1.17%)
Nov 29, 2023	35.45	35.59	35.04	35.28	390,603	+0.05(+0.14%)
Nov 28, 2023	35.44	35.74	35.22	35.23	493,061	-0.17(-0.47%)
Nov 27, 2023	35.22	35.56	35.07	35.40	430,144	+0.01(+0.03%)
Nov 24, 2023	35.17	35.51	35.10	35.39	242,894	+0.33(+0.93%)
Nov 22, 2023	35.21	35.38	34.98	35.06	603,430	-0.08(-0.22%)
Nov 21, 2023	35.17	35.34	35.03	35.14	719,536	+0.11(+0.31%)
Nov 20, 2023	34.93	35.07	34.46	35.03	542,951	+0.24(+0.70%)
Nov 17, 2023	34.58	34.84	34.34	34.79	1,021,599	+0.46(+1.33%)
Nov 16, 2023	34.43	34.74	34.23	34.33	693,090	-0.24(-0.70%)
Nov 15, 2023	34.12	34.90	34.10	34.58	1,113,218	+0.57(+1.69%)
Nov 14, 2023	34.20	35.05	33.63	34.00	784,086	+0.82(+2.46%)
Nov 13, 2023	32.80	33.19	32.79	33.18	597,341	+0.18(+0.56%)
Nov 10, 2023	32.46	33.00	32.32	33.00	726,211	+0.49(+1.50%)
Nov 09, 2023	32.72	33.17	32.48	32.51	556,704	-0.01(-0.03%)
Nov 08, 2023	32.44	33.17	32.39	32.52	532,644	+0.05(+0.15%)
Nov 07, 2023	32.71	32.92	32.35	32.47	622,867	-0.24(-0.74%)
Nov 06, 2023	32.15	33.05	32.15	32.72	817,912	+0.35(+1.08%)
Nov 03, 2023	31.88	32.53	31.65	32.37	1,012,123	+0.88(+2.78%)
Nov 02, 2023	28.48	31.58	28.19	31.49	1,585,972	+4.28(+15.75%)
Nov 01, 2023	27.77	27.77	27.13	27.21	573,300	-0.46(-1.65%)
Oct 31, 2023	27.44	27.83	27.26	27.66	434,073	+0.32(+1.18%)
Oct 30, 2023	26.88	27.48	26.88	27.34	826,633	+0.78(+2.93%)
Oct 27, 2023	27.44	27.55	26.52	26.56	402,997	-0.74(-2.71%)
Oct 26, 2023	27.58	27.75	27.16	27.30	517,053	-0.29(-1.06%)
Oct 25, 2023	27.72	28.11	27.58	27.59	581,809	-0.32(-1.15%)
Oct 24, 2023	27.96	28.32	27.85	27.92	286,660	+0.04(+0.14%)
Oct 23, 2023	28.06	28.23	27.78	27.88	257,176	-0.40(-1.41%)
Oct 20, 2023	28.34	28.57	28.25	28.28	246,944	+0.00(+0.00%)
Oct 19, 2023	28.68	28.68	28.08	28.28	621,441	-0.41(-1.43%)
Oct 18, 2023	28.90	29.21	28.62	28.69	415,459	-0.42(-1.44%)
Oct 17, 2023	28.43	29.18	28.43	29.10	463,705	+0.56(+1.98%)
Oct 16, 2023	28.56	28.87	28.33	28.54	357,418	+0.05(+0.17%)
Oct 13, 2023	28.10	28.49	28.10	28.49	489,988	+0.36(+1.28%)
Oct 12, 2023	28.77	28.77	27.83	28.13	434,062	-0.62(-2.17%)
Oct 11, 2023	28.19	28.80	28.19	28.75	524,990	+0.66(+2.36%)
Oct 10, 2023	27.94	28.42	27.83	28.09	433,318	+0.34(+1.23%)
Oct 09, 2023	27.31	27.80	27.31	27.75	295,421	+0.24(+0.88%)
Oct 06, 2023	27.12	27.72	27.01	27.51	489,511	+0.24(+0.89%)
Oct 05, 2023	27.40	27.46	27.07	27.26	240,951	-0.09(-0.32%)
Oct 04, 2023	26.99	27.54	26.99	27.35	457,312	+0.33(+1.23%)
Oct 03, 2023	26.89	27.10	26.81	27.02	533,557	+0.01(+0.04%)

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.