Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.76	51.39	50.70	50.71	1,332,496	-0.38(-0.74%)
Dec 28, 2023	50.77	51.19	50.66	51.09	918,607	+0.18(+0.35%)
Dec 27, 2023	50.91	51.27	50.64	50.91	1,041,781	+0.19(+0.37%)
Dec 26, 2023	50.27	51.00	50.17	50.72	1,195,809	+0.51(+1.01%)
Dec 22, 2023	50.23	50.51	49.92	50.22	745,233	+0.02(+0.04%)
Dec 21, 2023	49.62	50.23	49.34	50.20	1,236,511	+1.56(+3.21%)
Dec 20, 2023	49.92	50.37	48.55	48.64	2,137,760	-1.40(-2.80%)
Dec 19, 2023	50.12	50.51	49.75	50.04	1,795,073	+0.11(+0.22%)
Dec 18, 2023	50.27	50.49	49.51	49.93	1,663,984	-0.08(-0.16%)
Dec 15, 2023	50.28	51.42	49.94	50.01	3,032,404	-0.31(-0.61%)
Dec 14, 2023	49.69	51.30	49.66	50.32	4,085,788	+1.55(+3.18%)
Dec 13, 2023	46.76	48.89	46.26	48.76	1,883,058	+2.10(+4.50%)
Dec 12, 2023	46.55	47.06	46.38	46.67	1,731,456	+0.08(+0.17%)
Dec 11, 2023	45.99	47.12	45.99	46.59	2,680,132	+0.60(+1.30%)
Dec 08, 2023	45.37	46.22	45.37	45.99	1,316,944	+0.49(+1.07%)
Dec 07, 2023	45.31	45.62	44.93	45.50	1,383,425	+0.27(+0.59%)
Dec 06, 2023	43.72	45.51	43.72	45.23	2,805,626	+2.00(+4.63%)
Dec 05, 2023	43.24	43.73	43.10	43.23	1,333,383	-0.48(-1.09%)
Dec 04, 2023	42.41	43.81	42.35	43.71	2,608,192	+1.23(+2.90%)
Dec 01, 2023	40.03	42.56	39.96	42.48	2,402,351	+2.36(+5.88%)
Nov 30, 2023	40.48	40.68	39.80	40.12	1,521,402	-0.31(-0.76%)
Nov 29, 2023	39.56	40.97	39.56	40.43	1,854,926	+1.34(+3.44%)
Nov 28, 2023	39.10	39.41	38.65	39.08	1,363,713	-0.01(-0.03%)
Nov 27, 2023	39.13	39.23	38.72	39.09	1,596,952	-0.31(-0.78%)
Nov 24, 2023	39.10	39.66	39.10	39.40	421,841	-0.02(-0.05%)
Nov 22, 2023	39.66	39.91	39.04	39.42	1,283,784	-0.02(-0.05%)
Nov 21, 2023	39.80	39.90	39.42	39.44	833,640	-0.54(-1.34%)
Nov 20, 2023	39.43	40.35	39.05	39.98	1,634,947	+0.61(+1.54%)
Nov 17, 2023	39.46	39.83	39.07	39.37	1,697,139	+0.35(+0.89%)
Nov 16, 2023	40.07	40.44	38.86	39.02	2,146,755	-1.25(-3.11%)
Nov 15, 2023	40.13	41.12	39.96	40.28	2,191,991	+0.23(+0.57%)
Nov 14, 2023	40.05	40.90	39.31	40.05	3,901,632	+2.96(+7.97%)
Nov 13, 2023	37.09	37.21	36.69	37.09	1,903,267	-0.08(-0.21%)
Nov 10, 2023	36.32	37.17	35.84	37.17	1,910,669	+0.95(+2.63%)
Nov 09, 2023	37.43	37.43	36.18	36.22	2,667,517	-0.99(-2.67%)
Nov 08, 2023	37.41	37.51	36.96	37.21	1,934,956	-0.45(-1.19%)
Nov 07, 2023	37.12	37.81	36.91	37.66	1,722,939	+0.44(+1.17%)
Nov 06, 2023	38.74	38.91	36.93	37.22	2,897,198	-1.53(-3.94%)
Nov 03, 2023	37.36	39.36	37.07	38.75	4,669,240	+2.23(+6.11%)
Nov 02, 2023	37.28	38.28	35.94	36.52	7,828,918	-3.57(-8.91%)
Nov 01, 2023	39.70	40.13	39.00	40.09	3,059,309	+0.47(+1.18%)
Oct 31, 2023	39.03	39.97	38.86	39.62	3,161,099	+0.76(+1.97%)
Oct 30, 2023	38.02	39.19	37.82	38.86	1,854,291	+1.15(+3.05%)
Oct 27, 2023	37.92	38.35	37.28	37.71	1,720,555	-0.03(-0.08%)
Oct 26, 2023	38.56	38.60	37.53	37.74	2,781,539	-0.86(-2.24%)
Oct 25, 2023	39.20	39.46	38.56	38.60	1,490,988	-0.94(-2.38%)
Oct 24, 2023	39.74	40.22	39.12	39.54	1,233,988	+0.03(+0.08%)
Oct 23, 2023	39.49	39.96	39.11	39.51	1,495,097	-0.06(-0.15%)
Oct 20, 2023	39.78	39.92	39.19	39.57	1,037,588	-0.25(-0.62%)
Oct 19, 2023	40.47	40.96	39.53	39.82	1,237,513	-0.72(-1.79%)
Oct 18, 2023	41.02	41.27	40.30	40.54	1,477,337	-1.15(-2.76%)
Oct 17, 2023	40.58	42.18	40.39	41.70	1,233,270	+0.71(+1.74%)
Oct 16, 2023	40.32	41.20	40.06	40.98	1,149,995	+1.40(+3.53%)
Oct 13, 2023	39.73	39.95	39.33	39.58	934,487	-0.11(-0.28%)
Oct 12, 2023	41.04	41.42	39.32	39.69	1,339,514	-1.51(-3.66%)
Oct 11, 2023	41.75	41.92	40.92	41.20	974,240	-0.24(-0.57%)
Oct 10, 2023	41.14	42.39	41.09	41.44	1,242,461	+0.59(+1.43%)
Oct 09, 2023	40.33	40.88	39.91	40.85	1,206,386	+0.21(+0.51%)
Oct 06, 2023	39.70	40.84	39.50	40.64	1,893,612	+0.04(+0.10%)
Oct 05, 2023	40.95	41.04	40.13	40.60	1,370,675	-0.53(-1.28%)
Oct 04, 2023	40.18	41.33	40.16	41.13	1,912,642	+1.02(+2.55%)
Oct 03, 2023	41.45	41.58	39.65	40.11	2,210,408	-1.54(-3.69%)

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.