Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	55.97	56.21	55.47	55.67	617,190	-0.26(-0.47%)
Dec 28, 2023	54.95	56.04	54.95	55.93	575,244	+0.95(+1.73%)
Dec 27, 2023	54.97	55.79	54.75	54.98	562,586	+0.04(+0.07%)
Dec 26, 2023	55.01	55.28	54.67	54.94	446,722	-0.07(-0.12%)
Dec 22, 2023	54.43	55.08	54.30	55.01	483,400	+0.61(+1.12%)
Dec 21, 2023	53.75	54.61	53.75	54.40	752,148	+0.83(+1.56%)
Dec 20, 2023	54.27	54.35	53.55	53.56	762,992	-1.66(-3.00%)
Dec 19, 2023	53.35	55.32	53.35	55.22	732,661	+1.69(+3.15%)
Dec 18, 2023	53.40	54.37	53.24	53.53	708,785	-0.24(-0.45%)
Dec 15, 2023	53.82	53.97	52.49	53.78	1,895,250	+0.21(+0.40%)
Dec 14, 2023	52.84	54.08	52.20	53.56	1,597,260	+1.25(+2.39%)
Dec 13, 2023	47.72	52.68	47.53	52.31	2,461,366	+4.89(+10.31%)
Dec 12, 2023	49.55	49.55	46.77	47.42	899,670	-1.83(-3.72%)
Dec 11, 2023	49.64	50.18	48.54	49.26	615,345	-0.89(-1.78%)
Dec 08, 2023	48.98	50.51	48.98	50.15	651,350	+0.71(+1.43%)
Dec 07, 2023	48.49	49.45	48.08	49.44	483,795	+0.97(+2.00%)
Dec 06, 2023	48.33	48.92	48.20	48.47	611,315	+0.24(+0.50%)
Dec 05, 2023	48.01	48.60	47.63	48.23	545,504	+0.19(+0.40%)
Dec 04, 2023	47.49	48.43	47.20	48.03	488,873	+0.25(+0.53%)
Dec 01, 2023	46.31	48.04	46.31	47.78	792,872	+1.30(+2.80%)
Nov 30, 2023	46.03	46.68	45.65	46.48	751,732	+0.46(+0.99%)
Nov 29, 2023	45.21	46.35	45.06	46.03	904,360	+0.90(+2.00%)
Nov 28, 2023	45.83	45.83	44.91	45.12	790,830	-0.58(-1.27%)
Nov 27, 2023	46.11	46.24	45.42	45.71	985,370	-0.78(-1.67%)
Nov 24, 2023	46.07	46.48	45.71	46.48	264,964	+0.58(+1.27%)
Nov 22, 2023	46.41	46.55	43.72	45.90	1,471,757	-0.39(-0.84%)
Nov 21, 2023	47.22	47.76	46.24	46.29	1,110,307	-0.86(-1.83%)
Nov 20, 2023	46.82	47.48	46.26	47.15	928,254	+0.27(+0.58%)
Nov 17, 2023	48.48	48.50	46.60	46.88	830,558	-1.42(-2.93%)
Nov 16, 2023	48.70	49.03	47.97	48.30	867,989	-0.32(-0.66%)
Nov 15, 2023	48.90	49.14	48.34	48.62	714,227	-0.41(-0.83%)
Nov 14, 2023	48.49	49.15	47.77	49.02	845,098	+1.00(+2.08%)
Nov 13, 2023	47.97	48.56	47.68	48.02	600,151	-0.17(-0.36%)
Nov 10, 2023	47.35	48.45	47.35	48.20	659,528	+1.07(+2.26%)
Nov 09, 2023	46.80	47.73	46.41	47.13	620,227	+0.41(+0.87%)
Nov 08, 2023	47.69	48.20	46.66	46.72	592,906	-1.13(-2.35%)
Nov 07, 2023	48.03	48.55	47.68	47.85	875,449	-0.19(-0.40%)
Nov 06, 2023	48.26	48.29	47.56	48.04	568,731	-0.01(-0.02%)
Nov 03, 2023	48.36	48.48	47.22	48.05	899,420	-0.17(-0.36%)
Nov 02, 2023	46.32	48.57	46.10	48.23	1,210,430	+1.84(+3.97%)
Nov 01, 2023	44.08	46.68	43.88	46.38	766,655	+2.43(+5.54%)
Oct 31, 2023	44.29	44.44	43.81	43.95	425,872	-0.24(-0.54%)
Oct 30, 2023	44.56	44.62	43.78	44.19	479,464	+0.00(+0.00%)
Oct 27, 2023	43.74	44.25	43.42	44.19	607,078	+0.22(+0.51%)
Oct 26, 2023	43.59	44.19	43.59	43.96	501,458	+0.45(+1.03%)
Oct 25, 2023	43.73	44.22	43.51	43.52	432,726	-0.21(-0.49%)
Oct 24, 2023	43.17	44.00	42.96	43.73	458,064	+0.56(+1.30%)
Oct 23, 2023	44.61	45.06	43.16	43.17	965,074	-1.33(-2.99%)
Oct 20, 2023	45.15	45.15	44.28	44.50	1,367,330	-0.45(-0.99%)
Oct 19, 2023	45.20	45.29	44.56	44.94	826,848	-0.16(-0.34%)
Oct 18, 2023	44.41	45.52	44.32	45.10	637,046	+0.84(+1.91%)
Oct 17, 2023	45.68	45.87	43.82	44.25	1,297,269	-1.50(-3.29%)
Oct 16, 2023	48.15	48.10	45.64	45.76	1,423,385	-2.31(-4.80%)
Oct 13, 2023	47.76	48.39	47.61	48.07	1,499,713	+0.55(+1.16%)
Oct 12, 2023	46.67	47.52	46.16	47.51	843,272	+0.85(+1.83%)
Oct 11, 2023	46.30	46.71	45.84	46.66	735,108	+0.60(+1.31%)
Oct 10, 2023	45.46	46.18	45.17	46.06	968,005	+0.79(+1.74%)
Oct 09, 2023	44.49	46.05	44.40	45.27	1,107,868	+0.66(+1.48%)
Oct 06, 2023	42.82	44.82	42.62	44.61	1,271,147	+1.87(+4.38%)
Oct 05, 2023	43.09	43.18	42.19	42.74	1,379,246	+0.03(+0.07%)
Oct 04, 2023	41.11	43.29	40.98	42.71	4,759,144	-3.36(-7.28%)
Oct 03, 2023	45.82	46.55	45.73	46.07	1,492,121	-0.02(-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.