Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	52.51	52.62	52.38	52.52	2,124,487	+0.09(+0.17%)
Dec 28, 2023	52.39	52.61	52.38	52.43	1,190,080	+0.31(+0.59%)
Dec 27, 2023	51.95	52.14	51.89	52.12	1,025,803	+0.30(+0.58%)
Dec 26, 2023	51.68	51.91	51.64	51.82	844,889	-0.06(-0.12%)
Dec 22, 2023	51.89	52.05	51.72	51.88	522,672	+0.22(+0.43%)
Dec 21, 2023	51.35	51.68	51.33	51.66	672,308	+0.91(+1.79%)
Dec 20, 2023	51.40	51.40	50.68	50.75	1,153,522	-0.29(-0.57%)
Dec 19, 2023	51.06	51.29	50.91	51.04	1,960,183	+0.09(+0.18%)
Dec 18, 2023	51.04	51.04	50.76	50.95	961,922	-0.05(-0.10%)
Dec 15, 2023	51.37	51.43	50.96	51.00	724,119	-0.47(-0.90%)
Dec 14, 2023	51.29	51.61	51.24	51.46	2,027,037	-0.24(-0.47%)
Dec 13, 2023	50.81	51.74	50.71	51.71	1,097,372	+0.77(+1.51%)
Dec 12, 2023	50.70	50.99	50.63	50.93	1,131,816	-0.10(-0.20%)
Dec 11, 2023	50.84	51.08	50.84	51.04	700,759	+0.30(+0.59%)
Dec 08, 2023	50.45	50.77	50.44	50.74	611,296	-0.28(-0.55%)
Dec 07, 2023	50.73	51.45	50.52	51.02	2,557,709	+0.41(+0.80%)
Dec 06, 2023	50.95	51.05	50.61	50.61	486,226	+0.48(+0.97%)
Dec 05, 2023	50.12	50.31	50.09	50.12	473,408	-0.14(-0.27%)
Dec 04, 2023	50.28	50.53	50.18	50.26	642,449	-0.80(-1.58%)
Dec 01, 2023	50.34	51.07	50.34	51.07	833,945	+0.49(+0.98%)
Nov 30, 2023	50.63	50.65	50.42	50.57	1,041,720	+0.07(+0.13%)
Nov 29, 2023	50.55	50.65	50.36	50.50	726,244	-0.04(-0.08%)
Nov 28, 2023	50.26	50.69	50.20	50.54	515,551	+0.00(+0.00%)
Nov 27, 2023	50.39	50.60	50.39	50.54	1,340,192	-0.02(-0.04%)
Nov 24, 2023	50.44	50.59	50.43	50.56	253,955	+0.12(+0.23%)
Nov 22, 2023	50.42	50.48	50.19	50.44	396,429	+0.33(+0.66%)
Nov 21, 2023	50.38	50.48	50.05	50.12	1,101,373	-0.28(-0.56%)
Nov 20, 2023	50.12	50.42	50.12	50.40	1,812,403	+0.02(+0.04%)
Nov 17, 2023	50.16	50.40	50.12	50.38	1,007,193	+0.75(+1.50%)
Nov 16, 2023	49.48	49.66	49.42	49.63	704,611	+0.23(+0.47%)
Nov 15, 2023	49.57	49.70	49.32	49.40	1,339,561	-0.41(-0.82%)
Nov 14, 2023	49.34	49.85	49.32	49.80	2,055,177	+0.96(+1.97%)
Nov 13, 2023	48.57	48.93	48.53	48.85	2,680,138	-0.03(-0.06%)
Nov 10, 2023	48.57	48.88	48.39	48.87	872,796	+0.44(+0.90%)
Nov 09, 2023	48.91	48.96	48.41	48.44	673,743	+0.21(+0.44%)
Nov 08, 2023	48.38	48.49	48.11	48.22	791,596	-0.79(-1.62%)
Nov 07, 2023	48.84	49.10	48.76	49.02	1,426,362	-0.47(-0.94%)
Nov 06, 2023	49.64	49.69	49.39	49.48	799,136	-0.65(-1.30%)
Nov 03, 2023	49.83	50.34	49.83	50.13	1,800,193	+0.83(+1.69%)
Nov 02, 2023	48.97	49.33	48.84	49.30	1,815,971	+0.80(+1.64%)
Nov 01, 2023	48.03	48.52	48.02	48.51	1,681,062	+0.81(+1.71%)
Oct 31, 2023	47.46	47.74	47.34	47.69	2,026,923	+0.62(+1.32%)
Oct 30, 2023	46.96	47.09	46.69	47.07	2,993,803	+0.33(+0.71%)
Oct 27, 2023	47.02	47.08	46.63	46.74	625,899	+0.42(+0.90%)
Oct 26, 2023	46.58	46.70	46.25	46.32	1,113,262	-0.66(-1.40%)
Oct 25, 2023	47.28	47.31	46.94	46.98	852,364	-0.16(-0.35%)
Oct 24, 2023	46.96	47.18	46.94	47.15	798,460	+0.27(+0.58%)
Oct 23, 2023	46.73	47.17	46.57	46.88	699,623	-0.11(-0.23%)
Oct 20, 2023	47.27	47.34	46.97	46.98	1,656,736	-0.31(-0.66%)
Oct 19, 2023	47.58	47.85	47.22	47.29	1,398,857	-0.33(-0.69%)
Oct 18, 2023	48.06	48.14	47.54	47.62	1,033,417	-0.76(-1.56%)
Oct 17, 2023	48.01	48.57	48.01	48.38	1,322,826	+0.09(+0.18%)
Oct 16, 2023	48.02	48.31	47.96	48.29	811,165	+0.13(+0.26%)
Oct 13, 2023	48.42	48.49	48.03	48.17	2,082,528	-0.56(-1.15%)
Oct 12, 2023	49.04	49.08	48.55	48.73	1,039,091	+0.10(+0.20%)
Oct 11, 2023	48.72	48.80	48.42	48.63	1,311,381	-0.08(-0.16%)
Oct 10, 2023	48.56	48.89	48.53	48.71	846,448	+0.59(+1.23%)
Oct 09, 2023	47.67	48.21	47.67	48.12	2,524,068	+0.15(+0.30%)
Oct 06, 2023	47.64	48.05	47.34	47.97	1,953,990	+0.14(+0.28%)
Oct 05, 2023	47.73	47.98	47.53	47.84	935,118	+0.92(+1.96%)
Oct 04, 2023	46.78	46.94	46.61	46.92	1,176,596	-0.50(-1.06%)
Oct 03, 2023	47.53	47.99	47.20	47.42	3,085,198	-0.87(-1.81%)

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.