Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.87	72.21	70.67	70.76	306,742	-1.46(-2.03%)
Dec 28, 2023	71.76	72.89	71.63	72.22	193,893	-0.33(-0.46%)
Dec 27, 2023	72.48	72.94	72.00	72.55	398,244	+0.01(+0.01%)
Dec 26, 2023	71.14	72.94	71.01	72.54	225,404	+1.58(+2.23%)
Dec 22, 2023	71.26	72.12	70.87	70.96	225,769	+0.22(+0.32%)
Dec 21, 2023	70.61	71.14	70.07	70.74	298,868	+0.88(+1.26%)
Dec 20, 2023	71.19	72.43	69.67	69.86	426,820	-1.60(-2.24%)
Dec 19, 2023	70.60	72.23	70.37	71.46	385,339	+1.14(+1.62%)
Dec 18, 2023	71.95	71.95	69.72	70.32	441,592	-0.84(-1.18%)
Dec 15, 2023	72.39	72.42	70.39	71.16	2,181,686	-1.55(-2.14%)
Dec 14, 2023	71.16	73.42	70.41	72.71	938,357	+3.83(+5.56%)
Dec 13, 2023	64.38	69.01	63.52	68.88	685,832	+4.74(+7.38%)
Dec 12, 2023	64.20	64.44	63.30	64.14	440,249	+0.09(+0.14%)
Dec 11, 2023	63.73	64.34	63.51	64.06	368,860	-0.08(-0.12%)
Dec 08, 2023	63.66	65.03	63.22	64.14	261,585	+0.23(+0.37%)
Dec 07, 2023	61.92	64.06	61.45	63.90	332,238	+2.53(+4.12%)
Dec 06, 2023	62.17	63.76	61.01	61.37	358,325	+0.09(+0.14%)
Dec 05, 2023	61.81	62.01	60.81	61.28	517,836	-0.97(-1.55%)
Dec 04, 2023	60.52	62.66	60.52	62.25	414,495	+1.12(+1.84%)
Dec 01, 2023	56.47	61.19	55.96	61.13	698,737	+4.42(+7.80%)
Nov 30, 2023	56.64	57.35	55.75	56.70	400,280	+0.26(+0.47%)
Nov 29, 2023	55.17	58.10	55.17	56.44	727,313	+1.82(+3.33%)
Nov 28, 2023	54.00	54.62	53.22	54.62	316,028	+0.41(+0.76%)
Nov 27, 2023	53.55	54.22	53.05	54.21	331,652	+0.27(+0.50%)
Nov 24, 2023	53.72	54.33	53.59	53.94	116,848	+0.32(+0.59%)
Nov 22, 2023	54.27	54.48	53.15	53.62	281,634	+0.28(+0.52%)
Nov 21, 2023	54.21	54.57	53.30	53.34	211,266	-1.45(-2.64%)
Nov 20, 2023	55.00	55.22	54.01	54.79	278,161	+0.00(+0.00%)
Nov 17, 2023	54.85	55.14	54.00	54.79	304,558	+0.63(+1.16%)
Nov 16, 2023	54.94	54.94	53.54	54.16	264,879	-0.95(-1.73%)
Nov 15, 2023	54.78	56.35	54.78	55.12	428,664	+0.38(+0.69%)
Nov 14, 2023	53.02	56.20	52.82	54.74	731,166	+3.95(+7.79%)
Nov 13, 2023	49.91	51.17	49.36	50.79	377,338	+0.58(+1.15%)
Nov 10, 2023	50.98	51.19	49.42	50.21	301,303	-0.39(-0.76%)
Nov 09, 2023	50.73	51.29	49.95	50.59	498,454	-0.29(-0.57%)
Nov 08, 2023	51.28	51.33	50.41	50.88	300,488	-0.54(-1.05%)
Nov 07, 2023	52.49	52.56	51.40	51.42	273,247	-1.21(-2.29%)
Nov 06, 2023	53.54	54.48	52.24	52.63	475,200	-1.17(-2.17%)
Nov 03, 2023	52.87	54.75	52.09	53.79	831,239	+2.53(+4.93%)
Nov 02, 2023	49.67	51.68	49.25	51.27	645,458	+2.53(+5.18%)
Nov 01, 2023	48.01	48.80	47.10	48.74	399,529	+1.11(+2.33%)
Oct 31, 2023	47.68	48.04	47.10	47.63	252,900	+0.03(+0.06%)
Oct 30, 2023	47.56	48.15	47.34	47.60	416,143	+0.78(+1.67%)
Oct 27, 2023	47.17	47.17	45.66	46.82	452,334	-0.25(-0.53%)
Oct 26, 2023	46.05	47.23	45.47	47.07	432,260	+1.60(+3.52%)
Oct 25, 2023	46.09	46.09	44.66	45.47	420,149	-0.95(-2.04%)
Oct 24, 2023	46.89	46.98	45.59	46.42	517,495	+0.34(+0.73%)
Oct 23, 2023	46.29	47.90	45.31	46.08	1,108,060	+2.02(+4.57%)
Oct 20, 2023	46.00	46.00	43.93	44.06	806,168	-2.24(-4.83%)
Oct 19, 2023	47.39	47.87	46.11	46.30	484,081	-0.94(-1.98%)
Oct 18, 2023	48.59	48.71	47.00	47.24	461,149	-2.02(-4.09%)
Oct 17, 2023	47.74	49.91	47.74	49.25	583,157	+0.95(+1.98%)
Oct 16, 2023	47.30	48.95	47.30	48.30	541,424	+1.54(+3.30%)
Oct 13, 2023	48.19	48.28	46.48	46.75	392,992	-1.06(-2.22%)
Oct 12, 2023	48.76	48.76	47.49	47.82	327,337	-0.66(-1.35%)
Oct 11, 2023	48.50	49.41	47.66	48.47	334,951	+0.39(+0.80%)
Oct 10, 2023	47.49	48.89	47.02	48.09	417,011	+1.22(+2.59%)
Oct 09, 2023	45.80	47.12	45.74	46.87	347,885	+0.43(+0.93%)
Oct 06, 2023	45.58	46.95	44.79	46.44	460,504	-0.02(-0.04%)
Oct 05, 2023	45.46	46.83	45.21	46.46	417,198	+0.88(+1.93%)
Oct 04, 2023	45.15	45.80	44.29	45.58	334,649	+0.31(+0.68%)
Oct 03, 2023	46.54	46.59	45.04	45.27	396,521	-1.63(-3.48%)

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.