Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.54	51.54	50.61	51.00	209,243	-0.63(-1.22%)
Dec 28, 2023	50.99	51.67	50.99	51.63	149,881	+0.16(+0.31%)
Dec 27, 2023	51.65	51.88	51.25	51.47	163,933	-0.20(-0.38%)
Dec 26, 2023	51.51	51.94	51.26	51.67	170,395	+0.26(+0.50%)
Dec 22, 2023	51.68	52.11	51.23	51.41	165,537	+0.16(+0.31%)
Dec 21, 2023	51.60	51.88	50.91	51.26	250,997	-0.08(-0.15%)
Dec 20, 2023	52.55	53.05	51.33	51.34	325,809	-1.36(-2.58%)
Dec 19, 2023	51.77	52.89	51.62	52.69	362,426	+1.32(+2.56%)
Dec 18, 2023	52.00	52.10	51.35	51.37	399,878	-0.38(-0.74%)
Dec 15, 2023	52.65	52.79	51.52	51.76	1,120,796	-1.16(-2.19%)
Dec 14, 2023	53.69	53.93	52.75	52.92	339,645	-0.09(-0.17%)
Dec 13, 2023	51.58	53.39	51.23	53.01	419,419	+1.34(+2.59%)
Dec 12, 2023	51.79	51.80	50.94	51.67	140,981	+0.05(+0.10%)
Dec 11, 2023	51.22	51.63	50.92	51.62	205,235	+0.17(+0.32%)
Dec 08, 2023	51.93	52.53	51.21	51.45	153,750	-0.41(-0.80%)
Dec 07, 2023	51.70	51.93	51.15	51.87	160,992	+0.02(+0.04%)
Dec 06, 2023	52.38	52.61	51.82	51.85	214,954	-0.10(-0.19%)
Dec 05, 2023	52.17	52.68	51.57	51.94	193,122	-0.22(-0.41%)
Dec 04, 2023	50.43	52.18	50.43	52.16	224,118	+1.34(+2.63%)
Dec 01, 2023	49.48	50.85	49.03	50.82	210,300	+1.10(+2.21%)
Nov 30, 2023	49.37	49.89	49.08	49.72	252,108	+0.42(+0.86%)
Nov 29, 2023	50.03	50.07	49.13	49.30	148,477	-0.42(-0.85%)
Nov 28, 2023	49.85	50.17	49.45	49.72	132,927	-0.35(-0.71%)
Nov 27, 2023	50.25	50.47	49.60	50.08	142,721	-0.22(-0.43%)
Nov 24, 2023	49.93	50.30	49.83	50.29	70,911	+0.37(+0.75%)
Nov 22, 2023	49.69	50.04	49.39	49.92	129,080	+0.62(+1.26%)
Nov 21, 2023	49.40	49.48	48.76	49.30	141,767	-0.21(-0.42%)
Nov 20, 2023	50.43	50.43	49.39	49.51	185,343	-1.07(-2.12%)
Nov 17, 2023	50.55	50.79	50.25	50.58	288,188	+0.40(+0.80%)
Nov 16, 2023	50.83	50.83	50.16	50.17	168,322	-0.27(-0.53%)
Nov 15, 2023	50.88	51.53	50.33	50.44	296,519	-0.59(-1.16%)
Nov 14, 2023	49.47	51.06	49.03	51.03	410,826	+3.12(+6.51%)
Nov 13, 2023	47.98	48.29	47.68	47.91	221,626	-0.28(-0.57%)
Nov 10, 2023	48.99	48.99	48.15	48.19	189,342	-0.39(-0.81%)
Nov 09, 2023	49.12	49.16	48.35	48.58	190,852	-0.33(-0.68%)
Nov 08, 2023	50.02	50.28	48.50	48.92	234,029	-1.16(-2.32%)
Nov 07, 2023	50.79	50.79	49.94	50.08	121,215	-0.63(-1.24%)
Nov 06, 2023	51.33	51.54	50.69	50.71	199,590	-0.89(-1.73%)
Nov 03, 2023	50.59	52.24	50.13	51.60	348,755	+1.96(+3.94%)
Nov 02, 2023	48.81	49.70	48.67	49.64	297,780	+1.13(+2.34%)
Nov 01, 2023	47.55	48.65	47.36	48.51	317,375	+0.89(+1.87%)
Oct 31, 2023	47.54	47.79	46.90	47.62	355,615	+0.29(+0.62%)
Oct 30, 2023	47.77	48.14	47.27	47.33	364,399	-0.06(-0.12%)
Oct 27, 2023	47.72	48.09	47.02	47.38	403,520	-0.22(-0.47%)
Oct 26, 2023	47.25	47.82	45.40	47.61	345,564	+2.28(+5.03%)
Oct 25, 2023	45.01	45.61	45.01	45.33	311,357	-0.70(-1.53%)
Oct 24, 2023	46.15	46.63	46.03	46.03	276,510	+0.26(+0.58%)
Oct 23, 2023	45.66	46.44	45.56	45.77	297,729	-0.30(-0.66%)
Oct 20, 2023	46.66	47.00	46.04	46.07	472,833	-0.51(-1.09%)
Oct 19, 2023	46.83	47.32	46.53	46.58	230,430	-0.53(-1.12%)
Oct 18, 2023	47.67	47.87	46.69	47.11	201,140	-0.77(-1.61%)
Oct 17, 2023	48.03	48.66	47.80	47.88	324,068	-0.37(-0.77%)
Oct 16, 2023	47.15	48.28	46.89	48.25	379,891	+1.35(+2.88%)
Oct 13, 2023	47.33	47.33	46.64	46.91	272,632	-0.13(-0.27%)
Oct 12, 2023	47.82	47.82	46.55	47.03	249,956	-0.80(-1.68%)
Oct 11, 2023	47.72	47.87	47.30	47.83	178,278	+0.29(+0.62%)
Oct 10, 2023	47.70	48.04	47.40	47.54	169,248	-0.14(-0.29%)
Oct 09, 2023	47.03	47.97	47.03	47.68	204,479	+0.42(+0.89%)
Oct 06, 2023	46.63	47.49	46.34	47.26	222,562	+0.09(+0.19%)
Oct 05, 2023	45.93	47.33	45.68	47.17	446,692	+1.24(+2.70%)
Oct 04, 2023	45.74	45.98	45.05	45.93	255,127	+0.51(+1.12%)
Oct 03, 2023	45.00	45.48	44.45	45.42	377,704	+0.15(+0.32%)

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.