Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	53.69	54.05	53.27	53.29	634,432	-0.73(-1.35%)
Dec 28, 2023	52.95	54.25	52.95	54.02	882,693	+0.86(+1.62%)
Dec 27, 2023	54.10	54.23	52.95	53.16	1,681,291	-0.93(-1.72%)
Dec 26, 2023	53.74	54.25	53.44	54.09	448,093	+0.42(+0.78%)
Dec 22, 2023	54.20	54.81	53.10	53.67	630,356	-0.29(-0.54%)
Dec 21, 2023	52.23	54.02	51.95	53.96	1,197,016	+2.09(+4.03%)
Dec 20, 2023	52.70	53.30	51.83	51.87	1,246,001	+0.08(+0.15%)
Dec 19, 2023	50.73	52.19	50.73	51.79	1,375,968	+1.16(+2.29%)
Dec 18, 2023	49.67	50.98	49.14	50.63	1,593,697	+1.09(+2.20%)
Dec 15, 2023	50.89	51.06	49.43	49.54	2,769,881	-1.58(-3.09%)
Dec 14, 2023	50.34	52.07	50.24	51.12	1,426,886	+1.71(+3.46%)
Dec 13, 2023	47.90	49.62	47.19	49.41	1,093,653	+1.54(+3.22%)
Dec 12, 2023	47.10	48.23	46.75	47.87	1,029,745	+0.80(+1.70%)
Dec 11, 2023	46.26	47.65	46.26	47.07	1,679,796	+0.56(+1.20%)
Dec 08, 2023	45.40	46.63	45.21	46.51	2,123,547	+1.18(+2.60%)
Dec 07, 2023	44.57	45.40	44.02	45.33	1,374,300	+0.87(+1.96%)
Dec 06, 2023	45.57	45.66	44.40	44.46	1,024,250	-0.88(-1.94%)
Dec 05, 2023	46.10	46.38	45.12	45.34	1,280,276	-0.97(-2.09%)
Dec 04, 2023	45.63	46.75	45.60	46.31	1,211,597	+0.30(+0.65%)
Dec 01, 2023	44.74	46.01	44.41	46.01	1,131,607	+1.09(+2.43%)
Nov 30, 2023	44.74	45.25	44.24	44.92	891,465	+0.09(+0.20%)
Nov 29, 2023	45.02	45.80	44.76	44.83	1,021,786	-0.06(-0.13%)
Nov 28, 2023	46.10	46.10	44.88	44.89	907,275	-1.18(-2.56%)
Nov 27, 2023	45.99	46.24	45.62	46.07	906,134	-0.25(-0.54%)
Nov 24, 2023	45.90	46.34	45.64	46.32	329,113	+0.34(+0.74%)
Nov 22, 2023	46.45	46.65	45.81	45.98	766,097	+0.07(+0.15%)
Nov 21, 2023	45.46	45.97	45.38	45.91	880,865	+0.53(+1.17%)
Nov 20, 2023	45.49	45.69	45.27	45.38	836,866	-0.19(-0.42%)
Nov 17, 2023	46.64	46.70	45.25	45.57	905,666	-0.64(-1.38%)
Nov 16, 2023	45.77	46.44	45.17	46.21	1,222,076	+0.40(+0.87%)
Nov 15, 2023	45.98	46.81	45.63	45.81	1,427,864	-0.25(-0.54%)
Nov 14, 2023	44.77	46.53	44.70	46.06	2,001,306	+2.27(+5.18%)
Nov 13, 2023	44.22	44.62	43.68	43.79	1,429,550	-0.37(-0.84%)
Nov 10, 2023	44.16	44.24	43.39	44.16	1,153,848	+0.27(+0.62%)
Nov 09, 2023	45.84	45.84	43.38	43.89	1,733,747	-1.98(-4.32%)
Nov 08, 2023	45.34	47.53	44.01	45.87	2,676,286	-0.32(-0.69%)
Nov 07, 2023	46.57	46.84	46.07	46.19	1,286,605	-0.32(-0.69%)
Nov 06, 2023	46.91	47.30	46.27	46.51	1,482,594	-0.48(-1.02%)
Nov 03, 2023	47.04	47.44	46.47	46.99	1,136,984	+0.70(+1.51%)
Nov 02, 2023	46.62	46.98	45.87	46.29	824,923	+0.30(+0.65%)
Nov 01, 2023	45.69	46.13	45.28	45.99	825,030	+0.28(+0.61%)
Oct 31, 2023	46.04	46.53	45.68	45.71	925,770	+0.13(+0.29%)
Oct 30, 2023	46.20	46.24	44.72	45.58	3,248,506	-0.08(-0.18%)
Oct 27, 2023	46.54	46.54	45.15	45.66	914,161	-0.61(-1.32%)
Oct 26, 2023	46.27	47.01	46.03	46.27	1,025,686	-0.39(-0.84%)
Oct 25, 2023	48.89	48.89	46.41	46.66	1,382,194	-2.63(-5.34%)
Oct 24, 2023	50.36	50.71	49.22	49.29	980,676	-1.13(-2.24%)
Oct 23, 2023	51.00	51.39	50.30	50.42	1,127,035	-0.89(-1.73%)
Oct 20, 2023	51.89	52.47	51.12	51.31	1,443,411	-0.09(-0.18%)
Oct 19, 2023	53.64	53.82	51.39	51.40	1,789,778	-2.48(-4.60%)
Oct 18, 2023	55.15	55.44	53.88	53.88	1,002,877	-1.26(-2.29%)
Oct 17, 2023	53.75	55.90	53.75	55.14	1,425,528	+0.92(+1.70%)
Oct 16, 2023	53.51	54.60	53.44	54.22	1,237,970	+1.10(+2.07%)
Oct 13, 2023	53.09	53.89	52.58	53.12	1,494,753	-0.08(-0.15%)
Oct 12, 2023	54.38	54.79	53.02	53.20	2,284,102	+0.18(+0.34%)
Oct 11, 2023	52.69	53.05	52.19	53.02	1,510,103	+0.00(+0.00%)
Oct 10, 2023	53.23	53.91	52.89	53.02	1,431,148	-0.20(-0.38%)
Oct 09, 2023	52.47	53.65	52.38	53.22	1,205,527	+0.41(+0.78%)
Oct 06, 2023	51.45	53.35	51.45	52.81	2,045,081	+0.94(+1.81%)
Oct 05, 2023	50.71	52.23	50.26	51.87	1,311,874	+1.23(+2.43%)
Oct 04, 2023	51.45	51.54	50.05	50.64	1,040,187	-0.75(-1.46%)
Oct 03, 2023	50.03	52.16	50.03	51.39	2,334,996	+1.80(+3.63%)

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.