Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.03	47.19	46.55	46.98	132,945	+0.00(+0.00%)
Dec 28, 2023	47.01	47.08	46.59	46.98	203,323	+0.04(+0.09%)
Dec 27, 2023	47.29	47.39	46.51	46.94	148,767	-0.06(-0.13%)
Dec 26, 2023	46.49	47.13	46.34	47.00	230,007	+0.71(+1.53%)
Dec 22, 2023	45.21	46.87	45.09	46.29	205,690	+1.02(+2.25%)
Dec 21, 2023	45.25	45.73	44.89	45.27	292,484	+0.58(+1.30%)
Dec 20, 2023	46.66	46.84	44.63	44.69	458,226	-2.17(-4.63%)
Dec 19, 2023	47.06	47.06	46.50	46.86	184,419	+0.09(+0.19%)
Dec 18, 2023	47.00	47.30	46.43	46.77	300,739	+0.00(+0.00%)
Dec 15, 2023	46.24	47.07	46.09	46.77	542,088	+0.23(+0.49%)
Dec 14, 2023	45.84	46.57	45.41	46.54	550,123	+0.48(+1.04%)
Dec 13, 2023	46.42	46.54	45.47	46.06	324,997	+0.13(+0.28%)
Dec 12, 2023	45.91	45.95	44.70	45.93	677,318	+0.20(+0.44%)
Dec 11, 2023	44.77	45.95	44.28	45.73	562,606	+1.34(+3.02%)
Dec 08, 2023	44.85	44.91	43.38	44.39	814,748	-0.47(-1.05%)
Dec 07, 2023	43.41	44.92	43.00	44.86	266,185	+1.61(+3.72%)
Dec 06, 2023	44.37	44.72	43.14	43.25	488,869	-1.12(-2.52%)
Dec 05, 2023	45.15	45.55	44.13	44.37	656,713	-0.52(-1.16%)
Dec 04, 2023	42.41	46.04	42.23	44.89	1,836,984	+2.27(+5.33%)
Dec 01, 2023	42.43	43.21	41.95	42.62	393,828	+0.39(+0.92%)
Nov 30, 2023	42.86	42.91	41.56	42.23	542,829	-0.32(-0.75%)
Nov 29, 2023	42.00	43.28	42.00	42.55	351,543	+0.61(+1.45%)
Nov 28, 2023	42.25	42.50	41.73	41.94	334,119	-0.26(-0.62%)
Nov 27, 2023	42.51	43.05	42.00	42.20	547,364	-0.27(-0.64%)
Nov 24, 2023	42.89	42.93	41.91	42.47	185,124	+0.01(+0.02%)
Nov 22, 2023	42.51	43.06	42.39	42.46	194,547	+0.01(+0.02%)
Nov 21, 2023	42.77	42.93	41.85	42.45	406,846	-0.56(-1.30%)
Nov 20, 2023	43.40	43.45	42.61	43.01	350,372	-0.37(-0.85%)
Nov 17, 2023	43.01	43.60	42.85	43.38	397,472	+0.74(+1.74%)
Nov 16, 2023	42.90	43.31	42.43	42.64	302,489	-0.30(-0.70%)
Nov 15, 2023	42.50	43.19	42.43	42.94	514,930	+0.52(+1.23%)
Nov 14, 2023	42.00	42.44	41.51	42.42	592,734	+0.76(+1.82%)
Nov 13, 2023	41.50	42.00	41.11	41.66	441,492	+0.08(+0.19%)
Nov 10, 2023	40.76	41.76	39.26	41.58	765,302	+1.09(+2.70%)
Nov 09, 2023	40.07	40.57	39.62	40.48	798,314	+0.91(+2.29%)
Nov 08, 2023	40.00	40.07	39.20	39.58	323,097	-0.35(-0.88%)
Nov 07, 2023	40.48	40.99	39.86	39.93	341,892	-1.05(-2.56%)
Nov 06, 2023	39.72	41.02	39.34	40.98	435,866	+1.32(+3.33%)
Nov 03, 2023	38.80	39.66	38.80	39.66	552,334	+0.86(+2.22%)
Nov 02, 2023	38.77	38.96	38.05	38.80	605,245	+0.79(+2.08%)
Nov 01, 2023	39.38	39.88	37.62	38.01	566,276	-0.72(-1.86%)
Oct 31, 2023	38.21	39.22	37.01	38.73	932,459	+1.04(+2.76%)
Oct 30, 2023	37.09	37.97	37.00	37.69	546,915	+0.88(+2.39%)
Oct 27, 2023	37.74	38.36	36.81	36.81	500,906	-0.57(-1.52%)
Oct 26, 2023	37.92	38.86	37.28	37.38	407,909	-0.58(-1.53%)
Oct 25, 2023	38.23	38.64	37.81	37.96	410,280	-0.48(-1.25%)
Oct 24, 2023	38.55	38.90	38.25	38.44	441,494	+0.38(+1.00%)
Oct 23, 2023	38.73	38.73	38.01	38.06	308,363	-0.71(-1.83%)
Oct 20, 2023	38.27	39.24	38.17	38.77	659,521	+0.57(+1.49%)
Oct 19, 2023	41.38	41.74	37.66	38.20	1,315,530	-3.52(-8.44%)
Oct 18, 2023	41.50	41.78	41.01	41.72	674,977	-0.48(-1.14%)
Oct 17, 2023	40.53	42.34	40.41	42.20	556,799	+1.62(+3.99%)
Oct 16, 2023	40.17	40.78	40.01	40.58	394,567	+0.36(+0.90%)
Oct 13, 2023	40.89	41.16	40.15	40.22	438,324	-0.67(-1.64%)
Oct 12, 2023	42.59	42.97	40.44	40.89	735,041	-1.55(-3.65%)
Oct 11, 2023	41.90	42.45	41.43	42.44	560,376	+0.61(+1.46%)
Oct 10, 2023	40.50	42.50	40.50	41.83	1,155,754	+1.52(+3.77%)
Oct 09, 2023	39.80	40.51	39.32	40.31	485,304	+0.09(+0.22%)
Oct 06, 2023	39.34	40.84	39.04	40.22	768,700	+1.04(+2.65%)
Oct 05, 2023	39.60	39.75	39.13	39.18	328,116	-0.43(-1.09%)
Oct 04, 2023	39.69	39.87	39.38	39.61	442,588	-0.10(-0.25%)
Oct 03, 2023	39.98	40.38	39.29	39.71	433,550	-0.33(-0.82%)

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.