Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				52.17	0	+0.37(+0.71%)
Dec 28, 2023	51.42	51.85	51.42	51.80	1,083,455	+0.31(+0.60%)
Dec 27, 2023	51.23	51.64	51.22	51.49	1,985,885	+0.08(+0.16%)
Dec 22, 2023				51.41	0	-0.04(-0.08%)
Dec 21, 2023	51.40	51.76	51.15	51.45	1,910,877	+0.22(+0.43%)
Dec 20, 2023	51.25	51.63	50.88	51.23	3,479,274	-0.12(-0.23%)
Dec 19, 2023	51.65	51.89	51.26	51.35	2,916,428	-0.29(-0.56%)
Dec 18, 2023	51.97	52.20	51.58	51.64	3,475,482	-0.14(-0.27%)
Dec 15, 2023	53.92	54.06	51.66	51.78	9,456,326	-1.94(-3.61%)
Dec 14, 2023	54.35	54.62	53.56	53.72	4,020,014	-1.60(-2.89%)
Dec 13, 2023	54.56	55.45	54.28	55.32	2,199,176	+0.63(+1.15%)
Dec 12, 2023	54.88	55.01	54.43	54.69	2,528,594	-0.15(-0.27%)
Dec 11, 2023	55.23	55.29	54.65	54.84	3,739,831	-0.36(-0.65%)
Dec 08, 2023	55.32	55.42	55.08	55.20	3,586,153	-0.22(-0.40%)
Dec 07, 2023	55.43	55.62	54.98	55.42	3,700,054	+0.11(+0.20%)
Dec 06, 2023	55.25	56.04	55.25	55.31	2,151,793	+0.31(+0.56%)
Dec 05, 2023	54.94	55.42	54.86	55.00	2,137,679	+0.03(+0.05%)
Dec 04, 2023	54.31	55.07	54.19	54.97	2,336,248	+0.58(+1.07%)
Dec 01, 2023	53.45	54.54	53.40	54.39	3,129,732	+0.96(+1.80%)
Nov 30, 2023	53.34	53.51	52.87	53.43	2,392,456	+0.31(+0.58%)
Nov 29, 2023	53.39	53.45	53.04	53.12	1,665,141	-0.15(-0.28%)
Nov 28, 2023	53.41	53.68	53.14	53.27	1,892,541	-0.30(-0.56%)
Nov 27, 2023	53.90	54.02	53.53	53.57	3,473,690	-0.19(-0.35%)
Nov 24, 2023	53.82	54.02	53.65	53.76	778,661	-0.01(-0.02%)
Nov 23, 2023	53.86	53.97	53.77	53.77	361,182	+0.00(+0.00%)
Nov 22, 2023	54.15	54.21	53.74	53.77	1,657,275	-0.16(-0.30%)
Nov 21, 2023	54.13	54.43	53.81	53.93	1,579,338	-0.26(-0.48%)
Nov 20, 2023	54.25	54.35	53.91	54.19	1,240,946	+0.00(+0.00%)
Nov 17, 2023	54.41	54.45	54.00	54.19	1,515,242	-0.01(-0.02%)
Nov 16, 2023	54.07	54.36	53.99	54.20	1,450,794	+0.16(+0.30%)
Nov 15, 2023	54.25	54.38	54.00	54.04	1,833,266	-0.03(-0.06%)
Nov 14, 2023	53.71	54.40	53.65	54.07	2,191,178	+0.90(+1.69%)
Nov 13, 2023	52.91	53.54	52.70	53.17	963,192	+0.05(+0.09%)
Nov 10, 2023	53.40	53.50	52.88	53.12	1,371,002	-0.25(-0.47%)
Nov 09, 2023	53.55	53.74	53.24	53.37	1,359,007	+0.05(+0.09%)
Nov 08, 2023	53.50	53.79	53.13	53.32	1,530,037	-0.28(-0.52%)
Nov 07, 2023	54.14	54.14	53.51	53.60	1,662,900	-0.60(-1.11%)
Nov 06, 2023	54.46	54.63	54.08	54.20	1,199,124	-0.32(-0.59%)
Nov 03, 2023	53.82	54.72	53.61	54.52	1,774,288	+0.83(+1.55%)
Nov 02, 2023	52.95	53.85	52.06	53.69	1,977,812	+1.17(+2.23%)
Nov 01, 2023	51.70	52.58	51.54	52.52	1,489,574	+1.04(+2.02%)
Oct 31, 2023	51.60	51.94	51.46	51.48	2,078,075	-0.07(-0.14%)
Oct 30, 2023	51.05	51.74	51.01	51.55	1,497,471	+0.72(+1.42%)
Oct 27, 2023	51.43	51.43	50.77	50.83	1,388,956	-0.52(-1.01%)
Oct 26, 2023	51.00	51.46	50.90	51.35	1,155,254	+0.13(+0.25%)
Oct 25, 2023	51.49	51.82	51.16	51.22	1,201,991	-0.33(-0.64%)
Oct 24, 2023	51.50	51.85	51.29	51.55	1,489,665	+0.38(+0.74%)
Oct 23, 2023	50.42	51.58	50.20	51.17	1,300,095	+0.49(+0.97%)
Oct 20, 2023	51.42	51.50	50.64	50.68	1,933,883	-0.83(-1.61%)
Oct 19, 2023	51.41	51.97	51.28	51.51	1,252,867	+0.19(+0.37%)
Oct 18, 2023	52.12	52.13	51.29	51.32	1,512,734	-1.04(-1.99%)
Oct 17, 2023	52.57	52.81	52.14	52.36	2,663,604	-0.17(-0.32%)
Oct 16, 2023	51.68	52.71	51.45	52.53	1,748,091	+0.87(+1.68%)
Oct 13, 2023	52.04	52.30	51.57	51.66	1,371,689	-0.16(-0.31%)
Oct 12, 2023	52.18	52.40	51.45	51.82	1,953,370	-0.40(-0.77%)
Oct 11, 2023	51.79	52.25	51.65	52.22	2,600,879	+0.61(+1.18%)
Oct 10, 2023	51.15	51.96	51.11	51.61	2,553,663	+0.59(+1.16%)
Oct 06, 2023				51.02	0	-0.21(-0.41%)
Oct 05, 2023	50.27	51.29	50.14	51.23	2,170,678	+1.07(+2.13%)
Oct 04, 2023	50.00	50.48	49.86	50.16	3,497,113	+0.28(+0.56%)
Oct 03, 2023	49.86	50.48	49.57	49.88	3,457,537	-0.25(-0.50%)

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.