Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.04	49.29	48.55	49.18	1,560,333	-0.26(-0.52%)
Dec 28, 2023	49.90	50.35	49.41	49.44	1,414,938	-0.85(-1.68%)
Dec 27, 2023	49.84	50.59	49.75	50.29	1,014,796	+0.46(+0.92%)
Dec 26, 2023	49.78	50.03	49.44	49.83	643,235	+0.13(+0.26%)
Dec 22, 2023	50.34	50.78	49.64	49.70	1,668,837	+0.31(+0.63%)
Dec 21, 2023	49.30	49.52	48.94	49.39	2,093,343	+0.77(+1.58%)
Dec 20, 2023	49.92	49.99	48.62	48.62	1,605,477	-1.19(-2.38%)
Dec 19, 2023	48.84	50.45	48.39	49.81	2,441,526	+1.13(+2.31%)
Dec 18, 2023	48.76	49.12	48.19	48.68	1,473,818	+0.05(+0.10%)
Dec 15, 2023	48.68	49.18	48.26	48.63	3,683,131	-0.30(-0.61%)
Dec 14, 2023	48.97	49.74	48.66	48.93	3,472,322	+0.66(+1.36%)
Dec 13, 2023	46.13	48.29	45.79	48.27	3,483,842	+2.05(+4.44%)
Dec 12, 2023	47.71	47.77	46.02	46.22	2,142,642	-1.37(-2.87%)
Dec 11, 2023	46.59	47.67	46.18	47.59	1,677,751	+0.43(+0.91%)
Dec 08, 2023	46.80	47.58	46.63	47.16	2,004,406	-0.51(-1.07%)
Dec 07, 2023	48.02	48.09	47.38	47.66	1,328,004	-0.15(-0.31%)
Dec 06, 2023	48.27	48.51	47.61	47.81	1,136,585	-0.16(-0.33%)
Dec 05, 2023	48.38	48.67	47.69	47.97	1,841,703	-0.77(-1.57%)
Dec 04, 2023	48.11	48.79	47.73	48.74	2,192,835	-0.65(-1.31%)
Dec 01, 2023	48.84	49.40	48.30	49.39	3,062,679	+0.65(+1.33%)
Nov 30, 2023	49.00	49.15	48.53	48.74	2,402,047	-0.15(-0.31%)
Nov 29, 2023	48.81	49.28	48.61	48.89	1,984,545	-0.10(-0.20%)
Nov 28, 2023	47.82	49.07	47.39	48.99	2,266,777	+1.52(+3.19%)
Nov 27, 2023	47.65	47.75	46.94	47.48	1,404,020	+0.32(+0.68%)
Nov 24, 2023	47.04	47.57	46.90	47.16	633,460	+0.19(+0.40%)
Nov 22, 2023	46.91	47.09	46.52	46.97	1,274,570	+0.29(+0.62%)
Nov 21, 2023	46.21	47.59	46.14	46.68	1,937,172	+1.10(+2.42%)
Nov 20, 2023	45.06	45.61	44.67	45.58	1,158,975	+0.14(+0.31%)
Nov 17, 2023	45.95	46.04	45.03	45.44	1,173,391	-0.14(-0.31%)
Nov 16, 2023	44.85	45.96	44.56	45.58	1,931,853	+1.27(+2.87%)
Nov 15, 2023	44.09	44.64	43.75	44.30	1,272,145	-0.24(-0.54%)
Nov 14, 2023	44.10	44.78	43.67	44.54	1,551,115	+1.50(+3.49%)
Nov 13, 2023	42.48	43.20	42.25	43.04	1,456,318	+0.34(+0.79%)
Nov 10, 2023	42.65	43.16	41.98	42.71	1,942,136	+0.05(+0.12%)
Nov 09, 2023	42.21	43.77	41.94	42.66	1,676,957	+0.51(+1.20%)
Nov 08, 2023	42.84	43.34	41.96	42.15	1,444,540	-0.93(-2.17%)
Nov 07, 2023	43.51	43.79	42.43	43.08	2,016,881	-1.13(-2.56%)
Nov 06, 2023	44.30	44.96	44.13	44.22	1,700,334	-0.40(-0.89%)
Nov 03, 2023	43.68	45.03	43.34	44.61	2,079,393	+1.64(+3.81%)
Nov 02, 2023	43.18	43.31	42.52	42.97	1,692,714	+0.16(+0.37%)
Nov 01, 2023	42.13	42.83	41.72	42.81	1,616,543	+0.83(+1.99%)
Oct 31, 2023	42.84	43.55	41.63	41.98	2,830,602	-1.21(-2.81%)
Oct 30, 2023	43.44	43.55	42.40	43.19	1,621,023	-0.06(-0.14%)
Oct 27, 2023	42.73	43.26	42.08	43.25	1,762,923	+0.76(+1.78%)
Oct 26, 2023	43.07	43.18	41.63	42.50	1,842,682	-0.68(-1.57%)
Oct 25, 2023	43.22	43.90	43.16	43.17	1,470,771	-0.21(-0.48%)
Oct 24, 2023	42.87	43.47	42.65	43.38	3,791,981	+0.08(+0.18%)
Oct 23, 2023	42.60	43.43	41.88	43.30	2,961,406	+0.45(+1.04%)
Oct 20, 2023	42.73	43.77	42.71	42.85	2,469,839	+0.15(+0.35%)
Oct 19, 2023	42.55	42.86	42.02	42.71	1,399,790	+0.00(+0.00%)
Oct 18, 2023	43.28	43.62	42.51	42.71	1,697,952	-0.19(-0.44%)
Oct 17, 2023	42.40	43.06	42.25	42.89	1,247,457	+0.50(+1.17%)
Oct 16, 2023	42.08	42.68	41.74	42.40	1,183,947	+0.20(+0.47%)
Oct 13, 2023	41.79	42.36	41.40	42.20	2,913,694	+1.76(+4.35%)
Oct 12, 2023	41.12	41.29	40.34	40.44	1,104,560	-0.80(-1.95%)
Oct 11, 2023	40.93	41.28	40.31	41.24	1,279,747	+0.78(+1.94%)
Oct 10, 2023	40.51	40.79	40.15	40.46	1,213,478	-0.05(-0.12%)
Oct 09, 2023	40.09	40.69	39.83	40.51	1,536,850	+1.04(+2.64%)
Oct 06, 2023	38.95	39.78	38.67	39.47	1,726,470	+0.54(+1.38%)
Oct 05, 2023	38.55	38.93	38.39	38.93	1,258,800	+0.36(+0.93%)
Oct 04, 2023	39.14	39.16	38.21	38.57	1,449,784	-0.42(-1.07%)
Oct 03, 2023	38.40	39.13	38.13	38.99	2,277,633	+0.29(+0.74%)

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.