Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.78	43.78	42.87	43.01	1,449,410	-0.77(-1.77%)
Dec 28, 2023	43.20	43.83	43.14	43.79	1,148,302	+0.15(+0.34%)
Dec 27, 2023	44.08	44.08	43.43	43.64	1,371,391	-0.36(-0.82%)
Dec 26, 2023	43.24	44.22	42.87	44.00	1,154,190	+0.86(+2.00%)
Dec 22, 2023	43.42	43.91	42.67	43.14	1,565,083	+0.37(+0.87%)
Dec 21, 2023	42.50	42.96	42.07	42.77	1,762,849	+1.06(+2.54%)
Dec 20, 2023	42.85	43.31	41.48	41.71	2,101,884	-1.36(-3.16%)
Dec 19, 2023	42.37	43.23	41.97	43.07	1,913,527	+0.87(+2.07%)
Dec 18, 2023	43.56	43.60	42.20	42.20	2,107,753	-0.78(-1.82%)
Dec 15, 2023	44.64	44.93	42.46	42.98	6,376,613	-1.79(-4.01%)
Dec 14, 2023	42.96	45.25	42.89	44.78	6,694,587	+3.77(+9.21%)
Dec 13, 2023	37.47	41.02	37.34	41.00	3,666,147	+3.62(+9.68%)
Dec 12, 2023	37.72	38.07	37.17	37.39	1,601,613	-0.49(-1.29%)
Dec 11, 2023	38.01	38.33	37.68	37.88	1,265,409	-0.29(-0.77%)
Dec 08, 2023	37.75	38.87	37.41	38.17	2,067,285	+0.54(+1.43%)
Dec 07, 2023	36.61	37.73	36.45	37.63	1,641,759	+1.21(+3.31%)
Dec 06, 2023	37.16	37.93	36.33	36.42	2,441,173	-0.24(-0.64%)
Dec 05, 2023	37.56	37.60	36.58	36.66	2,551,286	-1.26(-3.34%)
Dec 04, 2023	36.97	38.27	36.79	37.92	2,573,699	+0.35(+0.94%)
Dec 01, 2023	34.71	38.25	34.52	37.57	4,690,560	+2.64(+7.55%)
Nov 30, 2023	34.84	35.40	34.39	34.93	2,739,567	+0.19(+0.54%)
Nov 29, 2023	34.01	35.61	34.01	34.75	2,810,112	+0.87(+2.58%)
Nov 28, 2023	33.63	33.89	33.08	33.88	1,961,058	+0.15(+0.44%)
Nov 27, 2023	33.62	33.83	33.00	33.73	1,451,306	+0.05(+0.15%)
Nov 24, 2023	33.91	34.10	33.46	33.68	595,603	-0.06(-0.17%)
Nov 22, 2023	34.01	34.32	33.50	33.74	1,470,127	+0.10(+0.29%)
Nov 21, 2023	34.39	34.60	33.37	33.64	2,357,689	-1.44(-4.11%)
Nov 20, 2023	35.46	35.46	34.87	35.08	1,620,633	-0.28(-0.80%)
Nov 17, 2023	35.54	35.76	34.71	35.37	2,179,092	+0.35(+1.01%)
Nov 16, 2023	35.25	35.30	34.38	35.01	2,261,453	-0.36(-1.03%)
Nov 15, 2023	34.67	35.81	34.56	35.38	2,493,043	+0.70(+2.01%)
Nov 14, 2023	33.70	35.35	33.69	34.68	3,335,343	+2.61(+8.13%)
Nov 13, 2023	32.00	32.25	31.61	32.07	1,265,028	-0.21(-0.64%)
Nov 10, 2023	32.32	32.50	31.55	32.28	1,682,025	+0.36(+1.14%)
Nov 09, 2023	33.24	33.26	31.76	31.91	1,912,333	-1.19(-3.58%)
Nov 08, 2023	33.48	33.50	32.66	33.10	1,789,982	+0.07(+0.21%)
Nov 07, 2023	33.03	33.22	32.61	33.03	1,820,485	-0.08(-0.23%)
Nov 06, 2023	33.78	33.98	32.79	33.11	1,599,998	-0.56(-1.67%)
Nov 03, 2023	33.31	33.98	33.21	33.67	2,683,613	+1.48(+4.60%)
Nov 02, 2023	30.64	32.31	30.64	32.19	3,124,645	+2.14(+7.12%)
Nov 01, 2023	29.78	30.16	29.38	30.05	2,334,932	+0.16(+0.55%)
Oct 31, 2023	29.14	30.00	28.85	29.88	2,464,610	+0.84(+2.90%)
Oct 30, 2023	28.91	29.23	28.40	29.04	2,928,862	+0.51(+1.80%)
Oct 27, 2023	29.63	29.71	28.07	28.53	2,579,068	-0.97(-3.28%)
Oct 26, 2023	28.63	29.89	28.63	29.50	4,285,922	+0.79(+2.77%)
Oct 25, 2023	28.59	29.03	27.99	28.70	2,800,684	-0.22(-0.77%)
Oct 24, 2023	29.19	29.51	28.41	28.92	2,676,461	-0.18(-0.63%)
Oct 23, 2023	28.71	29.90	28.59	29.11	4,775,750	+0.09(+0.30%)
Oct 20, 2023	31.00	31.09	28.69	29.02	6,829,011	-2.21(-7.07%)
Oct 19, 2023	32.92	33.37	31.21	31.23	8,824,021	-3.34(-9.67%)
Oct 18, 2023	35.19	35.46	34.40	34.57	3,722,355	-1.02(-2.86%)
Oct 17, 2023	34.42	36.03	34.39	35.59	4,369,598	+0.79(+2.28%)
Oct 16, 2023	33.99	34.88	33.60	34.80	2,465,712	+1.31(+3.91%)
Oct 13, 2023	34.57	34.73	33.25	33.49	2,273,810	-0.61(-1.79%)
Oct 12, 2023	34.51	34.53	33.44	34.10	2,473,712	-0.44(-1.26%)
Oct 11, 2023	34.14	34.89	34.01	34.53	2,918,601	+0.51(+1.51%)
Oct 10, 2023	33.38	34.35	33.23	34.02	3,541,158	+1.11(+3.39%)
Oct 09, 2023	32.26	33.16	32.20	32.91	2,955,266	+0.27(+0.83%)
Oct 06, 2023	31.65	33.07	31.42	32.63	3,736,076	+0.28(+0.87%)
Oct 05, 2023	32.21	32.65	31.80	32.35	5,494,698	+0.07(+0.21%)
Oct 04, 2023	32.08	32.37	31.23	32.29	2,782,083	+0.40(+1.25%)
Oct 03, 2023	32.18	32.31	31.24	31.89	2,879,777	-0.55(-1.70%)

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.