Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.23	30.32	29.80	29.84	540,421	-0.24(-0.79%)
Dec 28, 2023	30.50	30.64	30.06	30.08	582,054	-0.57(-1.86%)
Dec 27, 2023	31.16	31.20	30.64	30.65	508,401	-0.47(-1.52%)
Dec 26, 2023	31.36	31.57	31.03	31.12	547,354	+0.20(+0.64%)
Dec 22, 2023	31.30	31.49	30.89	30.93	788,501	+0.04(+0.13%)
Dec 21, 2023	31.22	31.40	30.60	30.89	834,824	-0.29(-0.92%)
Dec 20, 2023	31.31	31.80	30.97	31.17	1,133,931	-0.05(-0.16%)
Dec 19, 2023	31.21	31.68	30.91	31.22	1,095,189	+0.15(+0.48%)
Dec 18, 2023	31.61	31.85	30.98	31.07	1,013,802	+0.10(+0.32%)
Dec 15, 2023	31.42	31.71	30.66	30.98	4,046,634	-0.65(-2.06%)
Dec 14, 2023	30.73	31.67	30.68	31.63	1,056,752	+1.57(+5.21%)
Dec 13, 2023	29.10	30.18	28.84	30.06	1,519,513	+0.94(+3.21%)
Dec 12, 2023	29.48	29.57	28.77	29.12	835,992	-0.69(-2.31%)
Dec 11, 2023	29.82	30.16	29.64	29.81	758,752	+0.18(+0.60%)
Dec 08, 2023	30.09	30.33	29.56	29.64	752,947	-0.15(-0.50%)
Dec 07, 2023	29.93	30.32	29.67	29.78	575,607	+0.07(+0.23%)
Dec 06, 2023	30.56	30.83	29.68	29.72	922,307	-1.12(-3.64%)
Dec 05, 2023	31.77	32.01	30.82	30.84	758,569	-0.88(-2.76%)
Dec 04, 2023	31.57	32.03	31.26	31.71	555,966	-0.11(-0.34%)
Dec 01, 2023	31.24	32.21	31.24	31.82	682,652	+0.53(+1.70%)
Nov 30, 2023	31.44	32.15	31.08	31.29	848,404	+0.04(+0.13%)
Nov 29, 2023	32.11	32.33	31.15	31.25	589,319	-0.54(-1.70%)
Nov 28, 2023	32.00	32.16	31.65	31.79	406,541	-0.08(-0.25%)
Nov 27, 2023	31.21	31.93	30.96	31.87	743,260	+0.41(+1.32%)
Nov 24, 2023	31.57	32.00	31.46	31.46	198,278	+0.02(+0.06%)
Nov 22, 2023	30.53	31.52	30.29	31.44	508,065	+0.31(+0.98%)
Nov 21, 2023	31.11	31.38	30.48	31.13	511,996	-0.23(-0.72%)
Nov 20, 2023	31.08	31.60	31.08	31.36	672,701	+0.46(+1.50%)
Nov 17, 2023	30.93	31.60	30.81	30.90	583,447	+0.33(+1.06%)
Nov 16, 2023	31.30	31.66	30.11	30.57	989,041	-1.15(-3.63%)
Nov 15, 2023	31.48	32.42	31.32	31.72	1,162,951	+0.17(+0.53%)
Nov 14, 2023	30.30	31.57	30.17	31.56	1,142,270	+1.48(+4.91%)
Nov 13, 2023	29.82	30.40	29.61	30.08	766,204	+0.28(+0.93%)
Nov 10, 2023	29.19	29.85	28.97	29.80	1,011,189	+1.04(+3.63%)
Nov 09, 2023	29.13	29.41	28.54	28.76	1,413,329	-0.16(-0.54%)
Nov 08, 2023	29.22	29.61	28.90	28.92	1,102,995	-0.30(-1.04%)
Nov 07, 2023	29.53	29.87	28.70	29.22	1,298,069	-0.81(-2.70%)
Nov 06, 2023	30.48	30.54	29.77	30.03	1,320,064	-0.06(-0.18%)
Nov 03, 2023	30.95	31.00	29.38	30.09	1,135,127	-0.82(-2.65%)
Nov 02, 2023	31.28	31.64	30.67	30.91	1,230,719	+0.00(+0.00%)
Nov 01, 2023	30.28	31.08	29.94	30.91	1,344,405	+0.72(+2.38%)
Oct 31, 2023	28.82	30.22	28.41	30.19	2,291,759	+1.22(+4.20%)
Oct 30, 2023	28.89	29.39	28.63	28.97	1,069,185	+0.40(+1.39%)
Oct 27, 2023	28.96	29.04	28.25	28.58	880,839	-0.41(-1.40%)
Oct 26, 2023	28.56	29.28	27.99	28.98	743,274	+0.27(+0.93%)
Oct 25, 2023	28.92	29.15	28.62	28.71	570,133	-0.28(-0.95%)
Oct 24, 2023	29.96	29.99	28.88	28.99	974,868	-0.79(-2.66%)
Oct 23, 2023	29.81	30.16	29.29	29.78	972,117	-0.31(-1.04%)
Oct 20, 2023	30.24	30.52	29.92	30.10	807,366	-0.27(-0.88%)
Oct 19, 2023	30.54	30.95	29.88	30.36	913,537	-0.30(-0.99%)
Oct 18, 2023	29.80	30.69	29.65	30.67	526,082	+0.90(+3.04%)
Oct 17, 2023	29.31	29.90	29.31	29.76	573,671	+0.40(+1.35%)
Oct 16, 2023	29.31	29.95	29.29	29.37	764,196	+0.44(+1.53%)
Oct 13, 2023	29.50	29.50	28.58	28.93	794,957	-0.09(-0.32%)
Oct 12, 2023	29.88	29.88	28.67	29.02	676,442	-0.56(-1.90%)
Oct 11, 2023	29.03	29.67	28.82	29.58	604,455	+0.19(+0.66%)
Oct 10, 2023	28.75	29.57	28.63	29.39	975,451	+0.77(+2.67%)
Oct 09, 2023	28.87	29.03	28.20	28.62	1,041,361	+0.34(+1.21%)
Oct 06, 2023	28.58	28.82	27.85	28.28	1,176,686	-0.07(-0.26%)
Oct 05, 2023	27.87	28.57	27.70	28.35	1,349,262	+0.22(+0.79%)
Oct 04, 2023	29.26	29.31	27.99	28.13	1,109,510	-1.68(-5.63%)
Oct 03, 2023	30.35	30.44	29.06	29.81	1,216,779	-0.98(-3.17%)

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.