Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	61.94	62.51	61.67	61.83	690,474	-0.48(-0.78%)
Dec 28, 2023	62.09	62.77	61.91	62.31	522,515	-0.12(-0.19%)
Dec 27, 2023	62.31	62.89	61.87	62.43	600,363	+0.29(+0.46%)
Dec 26, 2023	61.70	62.40	61.51	62.14	472,231	+0.69(+1.13%)
Dec 22, 2023	61.88	61.95	61.07	61.45	589,381	+0.05(+0.08%)
Dec 21, 2023	61.51	61.92	60.91	61.40	944,618	+0.68(+1.12%)
Dec 20, 2023	61.48	62.27	60.65	60.72	971,448	-0.76(-1.24%)
Dec 19, 2023	60.28	61.60	60.06	61.48	1,182,848	+1.73(+2.90%)
Dec 18, 2023	59.95	60.05	59.14	59.75	913,958	-0.28(-0.46%)
Dec 15, 2023	61.55	61.92	59.67	60.02	2,964,650	-2.15(-3.45%)
Dec 14, 2023	58.40	62.33	58.40	62.17	2,372,805	+4.88(+8.52%)
Dec 13, 2023	55.53	57.44	54.38	57.29	1,548,156	+2.28(+4.14%)
Dec 12, 2023	55.73	55.77	54.98	55.02	798,180	-0.49(-0.89%)
Dec 11, 2023	55.77	56.08	55.26	55.51	884,110	-0.56(-1.01%)
Dec 08, 2023	55.16	56.34	54.89	56.08	1,234,771	+0.14(+0.25%)
Dec 07, 2023	55.15	55.95	54.47	55.94	1,012,941	+0.99(+1.80%)
Dec 06, 2023	54.44	55.91	54.44	54.95	932,061	+1.06(+1.97%)
Dec 05, 2023	53.95	54.29	53.45	53.89	853,897	-0.26(-0.48%)
Dec 04, 2023	53.00	54.25	53.00	54.14	1,545,088	+0.82(+1.54%)
Dec 01, 2023	51.63	53.36	51.41	53.32	1,299,092	+1.75(+3.40%)
Nov 30, 2023	51.63	51.71	51.01	51.57	1,149,396	-0.31(-0.59%)
Nov 29, 2023	52.38	52.69	51.87	51.88	955,295	+0.26(+0.50%)
Nov 28, 2023	51.95	52.32	51.58	51.62	1,154,325	-0.58(-1.12%)
Nov 27, 2023	52.14	52.55	51.98	52.20	730,336	-0.33(-0.62%)
Nov 24, 2023	52.38	52.64	52.17	52.53	294,804	+0.05(+0.09%)
Nov 22, 2023	53.08	53.45	52.31	52.48	549,749	-0.01(-0.02%)
Nov 21, 2023	52.63	53.06	52.28	52.49	733,221	-0.39(-0.73%)
Nov 20, 2023	52.52	52.99	51.72	52.88	949,587	-0.45(-0.84%)
Nov 17, 2023	53.73	54.23	52.97	53.32	1,068,089	-0.08(-0.15%)
Nov 16, 2023	53.13	53.53	52.70	53.40	841,862	+0.29(+0.54%)
Nov 15, 2023	53.51	54.28	53.11	53.12	970,380	-0.68(-1.27%)
Nov 14, 2023	52.46	54.20	52.12	53.80	2,075,955	+3.49(+6.95%)
Nov 13, 2023	50.19	50.87	49.87	50.30	1,281,750	-0.30(-0.59%)
Nov 10, 2023	50.20	51.00	49.82	50.60	1,166,932	+0.78(+1.57%)
Nov 09, 2023	50.58	51.21	49.57	49.82	1,150,250	-0.77(-1.53%)
Nov 08, 2023	51.05	51.32	50.42	50.59	1,104,552	-0.26(-0.51%)
Nov 07, 2023	49.95	51.01	49.83	50.85	1,322,957	+0.90(+1.80%)
Nov 06, 2023	50.00	50.39	49.38	49.95	1,570,586	-0.51(-1.02%)
Nov 03, 2023	49.30	50.76	49.30	50.46	1,958,241	+2.29(+4.75%)
Nov 02, 2023	47.32	48.42	47.30	48.18	2,171,109	+2.36(+5.14%)
Nov 01, 2023	43.64	46.00	43.31	45.82	1,985,232	+2.24(+5.14%)
Oct 31, 2023	42.86	43.94	42.73	43.58	1,197,088	+0.85(+1.98%)
Oct 30, 2023	43.04	43.24	42.15	42.73	1,169,258	+0.19(+0.44%)
Oct 27, 2023	42.72	42.86	42.31	42.55	1,146,932	+0.01(+0.02%)
Oct 26, 2023	42.32	43.15	42.32	42.54	1,327,918	+0.77(+1.84%)
Oct 25, 2023	42.17	42.48	41.75	41.77	1,488,529	-0.73(-1.72%)
Oct 24, 2023	42.65	43.04	42.27	42.50	1,061,467	-0.11(-0.25%)
Oct 23, 2023	41.61	42.86	41.60	42.61	1,175,557	+0.89(+2.13%)
Oct 20, 2023	42.09	42.41	41.52	41.72	1,554,992	-0.22(-0.52%)
Oct 19, 2023	42.94	43.22	41.91	41.94	1,318,686	-0.88(-2.05%)
Oct 18, 2023	43.50	43.75	42.80	42.81	1,120,973	-1.17(-2.67%)
Oct 17, 2023	42.88	44.46	42.88	43.99	1,559,270	+0.70(+1.62%)
Oct 16, 2023	42.71	43.59	42.69	43.29	1,385,791	+0.04(+0.09%)
Oct 13, 2023	42.62	43.37	42.53	43.25	1,396,418	+0.66(+1.55%)
Oct 12, 2023	44.42	44.63	42.05	42.59	1,660,801	-2.48(-5.51%)
Oct 11, 2023	44.81	45.53	44.31	45.07	994,740	+0.38(+0.86%)
Oct 10, 2023	43.92	45.33	43.82	44.69	1,345,655	+0.74(+1.68%)
Oct 09, 2023	43.24	43.97	42.68	43.95	1,092,216	+0.33(+0.75%)
Oct 06, 2023	42.92	43.89	42.23	43.62	1,555,048	+0.14(+0.32%)
Oct 05, 2023	43.77	44.25	43.42	43.48	1,339,861	-0.49(-1.12%)
Oct 04, 2023	43.68	44.12	43.32	43.98	1,401,548	+0.45(+1.04%)
Oct 03, 2023	44.74	44.97	43.14	43.52	1,545,387	-1.71(-3.77%)

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.