Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.85	46.28	45.60	45.74	80,391	-0.08(-0.17%)
Dec 28, 2023	46.51	46.66	45.62	45.82	65,647	-0.80(-1.71%)
Dec 27, 2023	46.64	46.92	46.43	46.61	59,862	+0.12(+0.26%)
Dec 26, 2023	44.64	46.98	44.45	46.49	83,364	+1.89(+4.24%)
Dec 22, 2023	44.55	44.82	43.99	44.60	106,988	-0.39(-0.86%)
Dec 21, 2023	45.99	45.99	44.64	44.99	106,698	-0.85(-1.84%)
Dec 20, 2023	46.29	46.62	45.77	45.84	131,017	-0.44(-0.95%)
Dec 19, 2023	45.54	46.59	45.41	46.28	247,032	+1.08(+2.40%)
Dec 18, 2023	44.63	45.60	44.01	45.19	280,485	+1.20(+2.74%)
Dec 15, 2023	45.45	45.85	43.84	43.99	424,344	-1.70(-3.72%)
Dec 14, 2023	47.20	47.56	45.24	45.69	270,273	-1.25(-2.67%)
Dec 13, 2023	46.99	47.65	46.25	46.94	625,296	+0.35(+0.74%)
Dec 12, 2023	45.54	47.09	45.40	46.59	179,379	+1.43(+3.16%)
Dec 11, 2023	43.40	45.22	43.40	45.17	122,694	+1.77(+4.08%)
Dec 08, 2023	44.50	45.92	42.95	43.40	219,404	-1.08(-2.43%)
Dec 07, 2023	44.14	45.95	43.96	44.48	191,247	+0.53(+1.22%)
Dec 06, 2023	43.06	44.73	42.79	43.94	148,925	+1.44(+3.38%)
Dec 05, 2023	41.99	42.94	41.64	42.51	93,932	+0.59(+1.42%)
Dec 04, 2023	41.95	42.98	41.61	41.91	114,912	-0.33(-0.77%)
Dec 01, 2023	40.14	42.26	40.05	42.24	141,131	+1.84(+4.56%)
Nov 30, 2023	41.26	41.27	39.83	40.40	171,393	-0.85(-2.06%)
Nov 29, 2023	41.09	41.82	39.80	41.25	98,114	+0.16(+0.39%)
Nov 28, 2023	42.85	42.85	40.98	41.09	125,190	-1.71(-4.00%)
Nov 27, 2023	42.21	43.15	42.17	42.80	104,579	+0.83(+1.98%)
Nov 24, 2023	41.88	42.25	41.31	41.97	38,529	+0.27(+0.64%)
Nov 22, 2023	41.58	42.96	41.04	41.70	91,855	+0.57(+1.40%)
Nov 21, 2023	41.01	41.57	40.64	41.13	55,895	+0.26(+0.63%)
Nov 20, 2023	39.71	40.95	39.61	40.87	67,928	+0.85(+2.13%)
Nov 17, 2023	40.07	40.64	39.69	40.02	139,068	+0.54(+1.38%)
Nov 16, 2023	39.99	40.39	39.30	39.48	80,896	-0.72(-1.80%)
Nov 15, 2023	38.98	40.68	38.64	40.20	96,348	+1.15(+2.94%)
Nov 14, 2023	37.00	39.18	36.76	39.05	105,329	+2.74(+7.55%)
Nov 13, 2023	36.96	36.96	36.20	36.31	69,447	-0.65(-1.77%)
Nov 10, 2023	37.76	38.16	36.63	36.96	135,022	-0.80(-2.12%)
Nov 09, 2023	36.15	38.04	35.64	37.77	116,574	+1.28(+3.50%)
Nov 08, 2023	32.67	37.53	32.45	36.49	258,041	+4.57(+14.33%)
Nov 07, 2023	31.65	32.39	31.59	31.91	87,806	+0.26(+0.81%)
Nov 06, 2023	32.49	32.63	31.29	31.66	57,647	-0.85(-2.62%)
Nov 03, 2023	32.11	32.65	31.64	32.51	72,730	+0.89(+2.82%)
Nov 02, 2023	30.86	31.63	30.68	31.62	79,238	+1.18(+3.87%)
Nov 01, 2023	30.31	30.53	29.73	30.44	57,099	+0.06(+0.20%)
Oct 31, 2023	30.45	30.81	29.93	30.38	61,802	-0.06(-0.20%)
Oct 30, 2023	29.73	30.57	29.73	30.44	41,370	+0.98(+3.33%)
Oct 27, 2023	29.43	29.80	29.21	29.46	56,159	+0.02(+0.07%)
Oct 26, 2023	28.88	29.76	28.88	29.44	52,179	+0.70(+2.45%)
Oct 25, 2023	29.10	29.39	28.48	28.74	48,370	-0.53(-1.83%)
Oct 24, 2023	29.52	29.78	28.97	29.27	42,559	-0.26(-0.87%)
Oct 23, 2023	29.05	30.08	28.76	29.53	73,065	+0.35(+1.19%)
Oct 20, 2023	30.17	30.17	28.72	29.18	100,810	-0.90(-2.99%)
Oct 19, 2023	30.96	31.06	29.76	30.08	118,603	-1.10(-3.52%)
Oct 18, 2023	30.37	31.21	29.98	31.18	84,026	+0.48(+1.58%)
Oct 17, 2023	29.26	30.71	29.26	30.70	110,004	+1.29(+4.38%)
Oct 16, 2023	28.64	29.49	28.64	29.41	62,776	+0.93(+3.27%)
Oct 13, 2023	28.36	28.75	28.21	28.48	74,409	+0.30(+1.05%)
Oct 12, 2023	28.53	28.87	27.98	28.18	62,881	-0.37(-1.28%)
Oct 11, 2023	27.92	28.55	27.92	28.55	57,369	+0.59(+2.12%)
Oct 10, 2023	28.63	28.64	27.71	27.95	54,186	-0.30(-1.05%)
Oct 09, 2023	27.75	28.57	27.61	28.25	84,100	+0.51(+1.86%)
Oct 06, 2023	27.19	27.90	27.02	27.74	65,763	+0.36(+1.30%)
Oct 05, 2023	26.73	27.47	26.73	27.38	108,788	+0.95(+3.60%)
Oct 04, 2023	26.13	26.67	25.86	26.43	59,724	+0.26(+0.98%)
Oct 03, 2023	26.71	26.91	25.97	26.17	133,603	-0.58(-2.18%)

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.