Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.36	40.70	40.30	40.56	3,267,447	+0.28(+0.69%)
Dec 28, 2023	40.12	40.54	40.12	40.28	4,854,920	+0.93(+2.35%)
Dec 27, 2023	39.40	39.47	39.18	39.36	5,447,537	-0.04(-0.10%)
Dec 26, 2023	39.37	39.66	39.21	39.40	6,021,843	+0.28(+0.71%)
Dec 22, 2023	38.77	39.28	38.68	39.12	7,531,847	-1.08(-2.68%)
Dec 21, 2023	39.83	40.22	39.73	40.20	8,900,690	+1.09(+2.78%)
Dec 20, 2023	39.71	39.72	39.08	39.11	10,930,458	-1.07(-2.67%)
Dec 19, 2023	39.88	40.28	39.88	40.18	5,946,860	+0.48(+1.20%)
Dec 18, 2023	39.84	39.86	39.53	39.70	5,050,226	-0.33(-0.83%)
Dec 15, 2023	40.30	40.44	40.01	40.04	5,254,774	-0.13(-0.31%)
Dec 14, 2023	39.70	40.25	39.70	40.16	9,539,622	+0.40(+1.00%)
Dec 13, 2023	39.40	39.76	39.02	39.76	4,882,003	-0.08(-0.20%)
Dec 12, 2023	39.64	39.84	39.44	39.84	6,727,371	+0.21(+0.54%)
Dec 11, 2023	39.32	39.66	39.21	39.63	5,607,367	+0.32(+0.82%)
Dec 08, 2023	39.38	39.51	39.24	39.31	4,106,569	-0.46(-1.15%)
Dec 07, 2023	39.72	39.81	39.61	39.76	3,001,503	+0.04(+0.10%)
Dec 06, 2023	40.00	40.15	39.72	39.72	2,680,977	-0.02(-0.05%)
Dec 05, 2023	39.57	39.79	39.51	39.74	3,357,352	-0.69(-1.71%)
Dec 04, 2023	40.45	40.62	40.34	40.43	2,876,435	-0.68(-1.65%)
Dec 01, 2023	40.84	41.12	40.63	41.11	3,592,292	-0.36(-0.87%)
Nov 30, 2023	41.47	41.57	41.06	41.47	3,941,361	+0.25(+0.61%)
Nov 29, 2023	41.25	41.54	41.19	41.22	4,189,821	-0.81(-1.92%)
Nov 28, 2023	41.90	42.09	41.78	42.03	4,783,479	+0.12(+0.28%)
Nov 27, 2023	41.98	42.03	41.85	41.91	2,891,325	-0.51(-1.19%)
Nov 24, 2023	42.13	42.46	42.08	42.42	2,717,412	+0.21(+0.51%)
Nov 22, 2023	42.30	42.45	42.01	42.20	2,920,386	-0.04(-0.09%)
Nov 21, 2023	42.45	42.67	42.16	42.24	4,360,202	-0.73(-1.70%)
Nov 20, 2023	42.50	43.05	42.48	42.97	3,637,959	+0.92(+2.20%)
Nov 17, 2023	42.08	42.28	41.86	42.05	9,803,627	+0.04(+0.09%)
Nov 16, 2023	42.02	42.46	41.80	42.01	11,428,443	-1.60(-3.68%)
Nov 15, 2023	43.41	43.96	43.30	43.61	6,432,636	+0.89(+2.09%)
Nov 14, 2023	42.17	42.80	42.07	42.72	5,471,538	+1.01(+2.42%)
Nov 13, 2023	41.60	42.03	41.45	41.71	2,359,749	+0.41(+0.99%)
Nov 10, 2023	41.15	41.34	41.01	41.30	3,652,740	-0.10(-0.23%)
Nov 09, 2023	41.79	42.00	41.30	41.40	3,138,381	-0.55(-1.32%)
Nov 08, 2023	41.99	42.22	41.85	41.95	2,278,030	-0.26(-0.62%)
Nov 07, 2023	42.00	42.26	41.72	42.21	2,525,037	-0.07(-0.16%)
Nov 06, 2023	42.64	42.64	42.22	42.28	3,877,562	+0.25(+0.60%)
Nov 03, 2023	41.72	42.20	41.72	42.03	4,122,372	+1.07(+2.61%)
Nov 02, 2023	41.02	41.08	40.75	40.96	4,687,155	+0.34(+0.84%)
Nov 01, 2023	40.46	40.63	40.23	40.62	3,611,359	-0.01(-0.02%)
Oct 31, 2023	40.56	40.73	40.10	40.63	3,793,259	-0.63(-1.53%)
Oct 30, 2023	41.49	41.57	41.07	41.26	5,867,695	+0.52(+1.29%)
Oct 27, 2023	41.20	41.32	40.67	40.73	2,099,541	+0.20(+0.50%)
Oct 26, 2023	40.40	40.71	40.29	40.53	5,746,580	+0.01(+0.02%)
Oct 25, 2023	40.45	40.81	40.28	40.52	4,860,215	-0.62(-1.51%)
Oct 24, 2023	40.10	41.28	40.10	41.14	4,930,235	+1.15(+2.87%)
Oct 23, 2023	39.65	40.10	39.39	40.00	2,309,726	+0.23(+0.59%)
Oct 20, 2023	39.96	40.15	39.75	39.76	3,479,568	-0.73(-1.80%)
Oct 19, 2023	40.51	40.73	40.38	40.49	4,440,317	-0.55(-1.35%)
Oct 18, 2023	41.29	41.36	40.96	41.05	2,223,938	-0.72(-1.72%)
Oct 17, 2023	41.50	41.92	41.47	41.76	1,734,659	-0.30(-0.72%)
Oct 16, 2023	41.62	42.21	41.45	42.07	2,333,526	+0.12(+0.28%)
Oct 13, 2023	41.90	42.22	41.79	41.95	1,753,332	-0.27(-0.64%)
Oct 12, 2023	43.08	43.13	42.15	42.22	2,681,363	-0.78(-1.81%)
Oct 11, 2023	43.05	43.30	42.84	43.00	2,751,173	+0.33(+0.77%)
Oct 10, 2023	42.16	42.75	42.16	42.67	5,483,998	+0.81(+1.93%)
Oct 09, 2023	41.52	41.89	41.48	41.86	1,808,630	-0.04(-0.09%)
Oct 06, 2023	41.18	42.02	41.18	41.90	3,643,604	+0.91(+2.23%)
Oct 05, 2023	40.81	41.02	40.65	40.99	1,701,799	+0.23(+0.57%)
Oct 04, 2023	40.88	40.95	40.68	40.75	2,426,566	-0.29(-0.71%)
Oct 03, 2023	41.01	41.19	40.95	41.05	4,012,341	-0.83(-1.97%)

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.