Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.54	51.73	51.54	51.62	1,914,331	-0.04(-0.08%)
Dec 28, 2023	51.78	51.87	51.66	51.66	1,983,826	-0.18(-0.34%)
Dec 27, 2023	51.72	51.86	51.69	51.84	1,275,235	+0.24(+0.46%)
Dec 26, 2023	51.58	51.64	51.55	51.60	1,157,251	+0.06(+0.12%)
Dec 22, 2023	51.74	51.75	51.50	51.54	1,716,111	-0.13(-0.25%)
Dec 21, 2023	51.77	51.81	51.61	51.67	2,958,922	-0.08(-0.15%)
Dec 20, 2023	51.68	51.78	51.58	51.75	1,592,584	+0.23(+0.44%)
Dec 19, 2023	51.58	51.68	51.52	51.52	1,717,731	+0.00(+0.00%)
Dec 18, 2023	51.59	51.62	51.52	51.52	1,229,702	-0.16(-0.31%)
Dec 15, 2023	51.54	51.71	51.54	51.68	1,384,646	-0.06(-0.12%)
Dec 14, 2023	51.59	51.87	51.59	51.74	3,247,882	+0.56(+1.10%)
Dec 13, 2023	50.56	51.20	50.53	51.18	1,900,951	+0.66(+1.31%)
Dec 12, 2023	50.49	50.56	50.43	50.52	1,394,139	-0.01(-0.02%)
Dec 11, 2023	50.54	50.55	50.41	50.53	1,269,305	-0.13(-0.25%)
Dec 08, 2023	50.52	50.66	50.47	50.66	2,491,722	-0.05(-0.10%)
Dec 07, 2023	50.70	50.86	50.69	50.71	2,019,091	-0.07(-0.14%)
Dec 06, 2023	50.69	50.79	50.63	50.78	1,637,502	+0.09(+0.18%)
Dec 05, 2023	50.57	50.78	50.57	50.69	2,960,585	+0.25(+0.49%)
Dec 04, 2023	50.48	50.54	50.37	50.44	1,403,481	-0.20(-0.39%)
Dec 01, 2023	50.31	50.66	50.30	50.64	2,071,524	+0.26(+0.53%)
Nov 30, 2023	50.37	50.41	50.27	50.37	984,745	-0.08(-0.16%)
Nov 29, 2023	50.38	50.49	50.34	50.45	1,535,773	+0.20(+0.39%)
Nov 28, 2023	50.00	50.27	49.98	50.26	2,418,182	+0.20(+0.39%)
Nov 27, 2023	49.98	50.07	49.91	50.06	1,831,338	+0.17(+0.33%)
Nov 24, 2023	49.97	50.00	49.89	49.89	332,704	-0.22(-0.43%)
Nov 22, 2023	50.08	50.12	49.95	50.11	1,191,737	+0.06(+0.12%)
Nov 21, 2023	50.14	50.16	49.95	50.05	3,669,477	-0.11(-0.22%)
Nov 20, 2023	49.96	50.17	49.96	50.16	1,268,355	+0.15(+0.29%)
Nov 17, 2023	50.05	50.08	49.93	50.01	1,228,614	+0.05(+0.10%)
Nov 16, 2023	49.91	50.03	49.90	49.96	1,012,157	+0.18(+0.36%)
Nov 15, 2023	49.80	49.82	49.69	49.78	3,477,390	-0.23(-0.45%)
Nov 14, 2023	50.03	50.10	49.94	50.01	1,274,250	+0.43(+0.87%)
Nov 13, 2023	49.47	49.61	49.41	49.58	845,261	-0.05(-0.10%)
Nov 10, 2023	49.72	49.73	49.57	49.63	950,613	+0.03(+0.06%)
Nov 09, 2023	49.93	49.95	49.58	49.60	1,191,522	-0.43(-0.86%)
Nov 08, 2023	49.89	50.04	49.87	50.03	1,475,106	+0.07(+0.14%)
Nov 07, 2023	49.86	49.98	49.82	49.96	1,352,679	+0.20(+0.40%)
Nov 06, 2023	49.83	49.85	49.71	49.76	1,068,456	-0.16(-0.32%)
Nov 03, 2023	50.02	50.10	49.90	49.92	1,143,799	+0.28(+0.55%)
Nov 02, 2023	49.69	49.79	49.57	49.65	1,382,155	+0.20(+0.40%)
Nov 01, 2023	49.07	49.45	49.07	49.45	1,552,727	+0.44(+0.91%)
Oct 31, 2023	49.13	49.21	48.97	49.00	2,539,883	-0.12(-0.24%)
Oct 30, 2023	49.03	49.17	48.98	49.12	1,724,885	-0.09(-0.18%)
Oct 27, 2023	49.12	49.21	49.03	49.21	1,162,940	+0.08(+0.16%)
Oct 26, 2023	48.90	49.15	48.90	49.13	1,479,491	+0.25(+0.52%)
Oct 25, 2023	48.91	48.94	48.82	48.88	1,767,746	-0.20(-0.40%)
Oct 24, 2023	48.98	49.08	48.89	49.07	1,225,478	+0.03(+0.06%)
Oct 23, 2023	48.84	49.06	48.77	49.04	1,681,332	+0.03(+0.06%)
Oct 20, 2023	48.96	49.07	48.92	49.01	1,988,279	+0.11(+0.22%)
Oct 19, 2023	48.82	49.05	48.81	48.91	5,433,088	-0.02(-0.04%)
Oct 18, 2023	48.98	49.04	48.83	48.93	1,154,644	-0.10(-0.20%)
Oct 17, 2023	48.98	49.08	48.91	49.02	1,160,546	-0.24(-0.48%)
Oct 16, 2023	49.20	49.28	49.17	49.26	902,937	-0.14(-0.28%)
Oct 13, 2023	49.45	49.50	49.34	49.40	1,362,862	+0.33(+0.68%)
Oct 12, 2023	49.34	49.38	49.00	49.06	1,336,825	-0.34(-0.69%)
Oct 11, 2023	49.29	49.41	49.25	49.41	1,554,205	+0.24(+0.48%)
Oct 10, 2023	49.01	49.23	48.98	49.17	1,682,737	+0.02(+0.04%)
Oct 09, 2023	48.86	49.17	48.86	49.15	962,643	+0.47(+0.97%)
Oct 06, 2023	48.52	48.80	48.50	48.68	1,854,170	-0.18(-0.36%)
Oct 05, 2023	48.96	48.98	48.85	48.86	1,597,934	-0.08(-0.16%)
Oct 04, 2023	48.83	48.94	48.76	48.94	1,777,800	+0.23(+0.46%)
Oct 03, 2023	48.95	49.00	48.69	48.71	2,160,947	-0.33(-0.68%)

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.