Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.29	47.57	46.94	47.34	511,658	+0.08(+0.17%)
Dec 28, 2023	47.49	47.57	47.04	47.26	400,362	-0.37(-0.78%)
Dec 27, 2023	48.16	48.30	47.39	47.63	389,881	-0.56(-1.16%)
Dec 26, 2023	48.50	48.62	48.00	48.19	339,194	-0.24(-0.50%)
Dec 22, 2023	48.50	48.99	48.16	48.43	520,353	+0.19(+0.39%)
Dec 21, 2023	48.00	48.28	47.62	48.24	922,562	+0.64(+1.34%)
Dec 20, 2023	46.90	48.22	46.90	47.60	1,269,782	+0.78(+1.67%)
Dec 19, 2023	46.62	48.11	46.62	46.82	822,396	+0.36(+0.77%)
Dec 18, 2023	44.85	46.62	44.61	46.46	1,116,651	+1.67(+3.73%)
Dec 15, 2023	45.33	45.45	44.07	44.79	2,050,358	-0.57(-1.26%)
Dec 14, 2023	44.79	45.53	44.62	45.36	803,249	+0.87(+1.96%)
Dec 13, 2023	44.45	44.99	43.95	44.49	732,139	+0.01(+0.02%)
Dec 12, 2023	44.05	44.72	43.82	44.48	468,591	+0.38(+0.86%)
Dec 11, 2023	43.91	44.48	43.64	44.10	572,370	+0.27(+0.62%)
Dec 08, 2023	43.87	44.03	42.57	43.83	756,058	-0.46(-1.04%)
Dec 07, 2023	44.14	44.54	43.89	44.29	492,372	+0.45(+1.03%)
Dec 06, 2023	44.32	44.85	43.74	43.84	685,282	-0.29(-0.66%)
Dec 05, 2023	44.04	44.58	43.73	44.13	608,641	-0.28(-0.63%)
Dec 04, 2023	43.96	44.68	43.54	44.41	738,827	+0.10(+0.23%)
Dec 01, 2023	43.35	44.37	43.10	44.31	677,950	+0.60(+1.37%)
Nov 30, 2023	43.82	44.12	43.30	43.71	651,217	+0.25(+0.58%)
Nov 29, 2023	45.00	45.18	43.12	43.46	970,546	-1.16(-2.60%)
Nov 28, 2023	45.09	45.20	44.31	44.62	527,251	-0.47(-1.04%)
Nov 27, 2023	45.00	45.66	44.89	45.09	535,913	-0.22(-0.49%)
Nov 24, 2023	45.41	45.74	45.17	45.31	229,360	-0.43(-0.94%)
Nov 22, 2023	46.14	47.00	44.55	45.74	856,668	-0.17(-0.37%)
Nov 21, 2023	46.13	46.27	45.31	45.91	1,144,018	-0.43(-0.93%)
Nov 20, 2023	45.47	46.35	45.47	46.34	866,093	+1.08(+2.39%)
Nov 17, 2023	44.51	45.34	44.35	45.26	584,589	+0.61(+1.37%)
Nov 16, 2023	44.42	45.13	44.25	44.65	510,363	-0.40(-0.89%)
Nov 15, 2023	45.21	46.15	45.03	45.05	785,261	-0.14(-0.31%)
Nov 14, 2023	44.50	45.45	44.50	45.19	712,136	+1.60(+3.67%)
Nov 13, 2023	43.68	43.99	43.48	43.59	498,580	-0.40(-0.91%)
Nov 10, 2023	43.59	44.38	43.40	43.99	401,460	+0.45(+1.03%)
Nov 09, 2023	44.26	44.45	42.81	43.54	625,363	-0.83(-1.87%)
Nov 08, 2023	44.27	44.72	44.15	44.37	385,006	+0.06(+0.14%)
Nov 07, 2023	45.12	45.59	44.30	44.31	716,789	-0.78(-1.73%)
Nov 06, 2023	44.71	45.22	43.86	45.09	674,764	+0.36(+0.80%)
Nov 03, 2023	45.10	46.77	44.05	44.73	1,130,446	+1.94(+4.53%)
Nov 02, 2023	42.21	42.90	41.98	42.79	940,880	+1.01(+2.42%)
Nov 01, 2023	42.07	42.36	41.26	41.78	703,346	-0.41(-0.97%)
Oct 31, 2023	41.55	42.31	41.43	42.19	575,218	+0.66(+1.59%)
Oct 30, 2023	41.49	42.12	41.20	41.53	609,021	+0.48(+1.17%)
Oct 27, 2023	40.49	41.50	40.49	41.05	1,226,709	+1.18(+2.96%)
Oct 26, 2023	41.62	41.84	39.71	39.87	775,689	-1.94(-4.64%)
Oct 25, 2023	42.27	42.60	41.80	41.81	398,243	-1.10(-2.56%)
Oct 24, 2023	42.43	43.20	42.25	42.91	374,761	+0.93(+2.22%)
Oct 23, 2023	41.98	42.88	41.61	41.98	533,814	-0.21(-0.50%)
Oct 20, 2023	43.07	43.08	42.18	42.19	546,952	-0.86(-2.00%)
Oct 19, 2023	43.00	43.63	42.71	43.05	493,799	+0.08(+0.19%)
Oct 18, 2023	43.75	43.75	42.94	42.97	518,423	-1.06(-2.41%)
Oct 17, 2023	43.08	44.42	42.90	44.03	590,506	+0.64(+1.47%)
Oct 16, 2023	42.37	43.50	42.37	43.39	540,117	+1.40(+3.33%)
Oct 13, 2023	42.90	42.94	41.83	41.99	362,762	-0.76(-1.78%)
Oct 12, 2023	43.13	43.13	42.29	42.75	271,012	-0.38(-0.88%)
Oct 11, 2023	43.06	43.45	42.67	43.13	379,223	+0.30(+0.70%)
Oct 10, 2023	42.70	43.08	42.70	42.83	371,289	+0.18(+0.42%)
Oct 09, 2023	42.29	42.93	42.21	42.65	409,681	+0.35(+0.83%)
Oct 06, 2023	41.41	42.58	41.32	42.30	496,146	+0.66(+1.59%)
Oct 05, 2023	41.95	42.10	41.59	41.64	432,159	-0.35(-0.83%)
Oct 04, 2023	41.75	42.26	41.60	41.99	447,850	+0.29(+0.70%)
Oct 03, 2023	41.92	42.26	41.42	41.70	435,260	-0.34(-0.81%)

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.