Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.45	45.55	44.62	44.88	9,538,959	-0.46(-1.01%)
Dec 28, 2023	45.68	45.92	45.33	45.34	7,911,147	-0.63(-1.38%)
Dec 27, 2023	46.12	46.34	45.81	45.97	8,050,306	-0.26(-0.56%)
Dec 26, 2023	45.83	46.50	45.76	46.23	8,296,782	+0.84(+1.86%)
Dec 22, 2023	45.77	46.02	45.29	45.38	6,383,292	-0.04(-0.09%)
Dec 21, 2023	44.97	45.43	44.74	45.42	8,179,218	+0.60(+1.35%)
Dec 20, 2023	45.42	45.80	44.75	44.82	8,569,659	-0.44(-0.96%)
Dec 19, 2023	44.92	45.30	44.60	45.26	9,152,756	+0.44(+0.97%)
Dec 18, 2023	45.15	45.73	44.79	44.82	12,236,242	+0.37(+0.82%)
Dec 15, 2023	44.10	44.49	43.73	44.45	24,854,952	-0.12(-0.27%)
Dec 14, 2023	43.84	45.07	43.75	44.57	13,802,937	+1.53(+3.54%)
Dec 13, 2023	42.18	43.08	41.81	43.05	13,606,087	+0.86(+2.03%)
Dec 12, 2023	42.74	42.74	41.90	42.19	11,745,629	-1.04(-2.41%)
Dec 11, 2023	43.08	43.43	42.89	43.23	8,310,666	+0.31(+0.73%)
Dec 08, 2023	42.67	43.09	42.51	42.92	7,658,161	+0.61(+1.45%)
Dec 07, 2023	42.39	42.63	41.99	42.31	11,251,991	+0.20(+0.49%)
Dec 06, 2023	42.38	43.00	41.92	42.10	10,919,587	-0.52(-1.21%)
Dec 05, 2023	43.49	43.66	42.56	42.62	8,506,434	-0.88(-2.01%)
Dec 04, 2023	43.45	44.10	43.29	43.49	6,845,650	-0.48(-1.08%)
Dec 01, 2023	43.69	44.64	43.46	43.97	6,560,309	+0.19(+0.44%)
Nov 30, 2023	44.29	44.77	43.35	43.78	13,253,318	+0.09(+0.20%)
Nov 29, 2023	43.85	44.01	43.46	43.69	6,645,177	+0.06(+0.13%)
Nov 28, 2023	43.92	44.21	43.53	43.63	6,102,631	-0.11(-0.24%)
Nov 27, 2023	43.79	43.84	43.17	43.74	8,543,145	-0.41(-0.93%)
Nov 24, 2023	43.86	44.41	43.71	44.15	4,160,980	+0.19(+0.42%)
Nov 22, 2023	42.88	44.03	42.53	43.96	7,167,402	-0.09(-0.20%)
Nov 21, 2023	44.09	44.36	43.77	44.05	5,176,034	-0.39(-0.88%)
Nov 20, 2023	44.61	44.97	44.32	44.44	7,794,667	+0.28(+0.64%)
Nov 17, 2023	43.61	44.52	43.26	44.16	9,605,061	+1.04(+2.42%)
Nov 16, 2023	43.48	43.69	42.30	43.11	12,747,733	-1.20(-2.70%)
Nov 15, 2023	44.46	45.17	44.25	44.31	7,513,660	-0.21(-0.48%)
Nov 14, 2023	44.57	44.97	44.24	44.53	7,029,348	+0.31(+0.70%)
Nov 13, 2023	44.59	44.81	44.14	44.21	8,393,137	-0.19(-0.44%)
Nov 10, 2023	43.44	44.74	43.35	44.41	11,486,913	+1.44(+3.35%)
Nov 09, 2023	43.39	43.93	42.94	42.97	10,192,499	-0.04(-0.09%)
Nov 08, 2023	43.51	43.90	42.54	43.01	14,604,917	-1.08(-2.45%)
Nov 07, 2023	44.67	44.87	43.83	44.09	11,524,480	-1.39(-3.06%)
Nov 06, 2023	46.45	46.48	45.10	45.48	8,087,326	-0.60(-1.31%)
Nov 03, 2023	46.16	46.66	45.96	46.08	7,207,723	+0.07(+0.15%)
Nov 02, 2023	45.10	46.05	44.62	46.02	6,178,403	+1.03(+2.29%)
Nov 01, 2023	45.75	45.75	44.89	44.98	7,770,263	-0.35(-0.77%)
Oct 31, 2023	44.86	45.36	44.43	45.33	6,055,600	+0.39(+0.87%)
Oct 30, 2023	45.45	45.95	44.46	44.95	6,988,855	-0.58(-1.28%)
Oct 27, 2023	45.93	46.03	44.73	45.53	8,309,943	-0.39(-0.85%)
Oct 26, 2023	45.80	46.30	45.43	45.92	5,649,938	-0.66(-1.42%)
Oct 25, 2023	45.99	46.63	45.68	46.58	6,507,951	+0.37(+0.80%)
Oct 24, 2023	46.58	46.75	46.00	46.21	5,824,412	-0.23(-0.50%)
Oct 23, 2023	46.41	46.72	45.70	46.44	8,303,548	-0.59(-1.26%)
Oct 20, 2023	47.76	48.04	46.78	47.04	8,125,354	-0.91(-1.89%)
Oct 19, 2023	47.91	48.50	47.14	47.94	12,956,965	-0.81(-1.66%)
Oct 18, 2023	48.94	49.49	48.55	48.75	11,171,919	+0.15(+0.30%)
Oct 17, 2023	47.77	48.62	47.68	48.61	9,740,278	+0.52(+1.07%)
Oct 16, 2023	47.44	48.21	47.05	48.09	9,933,697	+0.98(+2.09%)
Oct 13, 2023	46.39	47.33	46.13	47.11	10,468,874	+1.65(+3.64%)
Oct 12, 2023	46.00	46.12	45.03	45.45	8,250,038	-0.06(-0.13%)
Oct 11, 2023	44.65	45.56	44.37	45.51	8,272,132	+0.66(+1.48%)
Oct 10, 2023	44.88	45.18	44.54	44.85	8,211,045	-0.03(-0.07%)
Oct 09, 2023	43.94	45.17	43.68	44.88	11,233,107	+2.34(+5.49%)
Oct 06, 2023	41.86	43.04	41.46	42.54	11,894,037	+0.83(+1.98%)
Oct 05, 2023	41.86	42.29	41.60	41.71	10,881,655	-0.49(-1.15%)
Oct 04, 2023	43.75	43.84	41.68	42.20	15,647,599	-2.34(-5.25%)
Oct 03, 2023	44.31	44.58	43.89	44.54	8,858,470	+0.10(+0.22%)

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.