Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.50	49.82	49.18	49.52	383,608	-0.12(-0.24%)
Dec 28, 2023	49.25	49.78	48.68	49.64	397,290	-0.03(-0.06%)
Dec 27, 2023	50.16	50.18	49.39	49.67	444,004	-0.13(-0.26%)
Dec 26, 2023	49.96	50.07	49.62	49.80	248,312	+0.09(+0.18%)
Dec 22, 2023	50.09	50.79	49.20	49.71	344,263	-0.02(-0.04%)
Dec 21, 2023	49.20	49.83	48.38	49.73	473,732	+1.20(+2.47%)
Dec 20, 2023	48.41	49.83	48.41	48.53	766,640	-0.12(-0.25%)
Dec 19, 2023	48.92	49.60	48.39	48.65	735,688	+0.05(+0.10%)
Dec 18, 2023	47.77	48.74	47.09	48.60	843,869	+1.15(+2.42%)
Dec 15, 2023	48.51	48.51	46.78	47.45	1,673,364	-0.97(-2.00%)
Dec 14, 2023	47.20	48.97	47.06	48.42	1,274,791	+2.49(+5.42%)
Dec 13, 2023	43.44	46.05	43.12	45.93	907,433	+2.59(+5.98%)
Dec 12, 2023	42.26	43.66	41.56	43.34	507,612	+0.96(+2.27%)
Dec 11, 2023	42.43	42.85	42.09	42.38	416,101	-0.19(-0.45%)
Dec 08, 2023	41.22	42.75	40.83	42.57	593,380	+1.32(+3.20%)
Dec 07, 2023	40.14	41.44	39.79	41.25	838,937	+0.80(+1.98%)
Dec 06, 2023	39.81	41.45	39.60	40.45	833,523	+1.22(+3.11%)
Dec 05, 2023	40.66	41.23	39.04	39.23	504,203	-1.62(-3.97%)
Dec 04, 2023	39.29	41.01	39.29	40.85	599,508	+1.38(+3.50%)
Dec 01, 2023	37.94	39.56	36.81	39.47	829,817	+1.44(+3.79%)
Nov 30, 2023	38.48	38.71	37.74	38.03	431,985	-0.22(-0.58%)
Nov 29, 2023	37.68	39.01	37.55	38.25	534,402	+1.07(+2.88%)
Nov 28, 2023	36.82	37.31	36.43	37.18	361,505	+0.20(+0.54%)
Nov 27, 2023	37.32	37.53	36.82	36.98	356,303	-0.62(-1.65%)
Nov 24, 2023	36.96	37.80	36.81	37.60	127,711	+0.50(+1.35%)
Nov 22, 2023	37.46	38.09	37.07	37.10	335,955	-0.13(-0.35%)
Nov 21, 2023	39.06	39.28	37.21	37.23	618,346	-2.25(-5.70%)
Nov 20, 2023	37.74	39.56	37.54	39.48	620,514	+1.66(+4.39%)
Nov 17, 2023	36.85	37.84	36.01	37.82	719,548	+1.25(+3.42%)
Nov 16, 2023	37.42	37.74	36.36	36.57	666,462	-1.10(-2.92%)
Nov 15, 2023	35.50	37.88	35.49	37.67	1,410,954	+2.20(+6.20%)
Nov 14, 2023	35.21	35.96	34.87	35.47	1,645,272	+1.92(+5.72%)
Nov 13, 2023	34.16	34.27	33.12	33.55	842,523	-1.01(-2.92%)
Nov 10, 2023	34.86	35.61	34.19	34.56	685,127	+0.03(+0.09%)
Nov 09, 2023	37.96	37.96	34.43	34.53	1,662,798	-3.28(-8.67%)
Nov 08, 2023	39.36	39.36	37.60	37.81	1,327,155	-0.43(-1.12%)
Nov 07, 2023	38.86	39.68	38.02	38.24	1,049,720	-1.25(-3.17%)
Nov 06, 2023	40.80	40.86	39.00	39.49	10,092,331	-1.09(-2.69%)
Nov 03, 2023	38.95	40.84	38.95	40.58	2,119,484	+3.09(+8.24%)
Nov 02, 2023	37.90	38.23	37.34	37.49	788,757	+0.49(+1.32%)
Nov 01, 2023	36.88	37.36	36.23	37.00	611,562	+0.00(+0.00%)
Oct 31, 2023	36.45	37.99	36.42	37.00	520,555	+0.62(+1.70%)
Oct 30, 2023	36.27	36.83	35.75	36.38	344,685	+0.47(+1.31%)
Oct 27, 2023	36.48	36.79	35.36	35.91	400,478	-0.62(-1.70%)
Oct 26, 2023	36.18	37.05	36.18	36.53	327,119	+0.46(+1.28%)
Oct 25, 2023	38.53	39.00	36.05	36.07	632,714	-2.95(-7.56%)
Oct 24, 2023	38.84	39.38	38.40	39.02	519,497	+0.78(+2.04%)
Oct 23, 2023	39.44	39.82	38.18	38.24	489,097	-1.76(-4.40%)
Oct 20, 2023	40.24	40.40	39.66	40.00	453,303	-0.25(-0.62%)
Oct 19, 2023	41.08	41.38	40.07	40.25	427,828	-0.85(-2.07%)
Oct 18, 2023	41.99	41.99	40.90	41.10	539,554	-1.38(-3.25%)
Oct 17, 2023	42.13	42.97	41.79	42.48	408,650	-0.02(-0.05%)
Oct 16, 2023	42.20	43.17	42.05	42.50	521,079	+0.67(+1.60%)
Oct 13, 2023	41.80	42.13	41.00	41.83	392,750	-0.17(-0.40%)
Oct 12, 2023	43.62	43.71	41.86	42.00	363,725	-1.55(-3.56%)
Oct 11, 2023	43.32	44.02	43.02	43.55	560,234	-0.02(-0.05%)
Oct 10, 2023	41.21	43.78	41.21	43.57	1,200,416	+2.73(+6.68%)
Oct 09, 2023	38.43	40.89	38.35	40.84	614,892	+1.97(+5.07%)
Oct 06, 2023	38.82	39.45	38.61	38.87	411,124	-0.37(-0.94%)
Oct 05, 2023	39.88	40.44	38.72	39.24	673,338	-0.75(-1.88%)
Oct 04, 2023	41.33	41.38	39.89	39.99	975,004	-1.15(-2.80%)
Oct 03, 2023	41.87	42.16	41.09	41.14	545,020	-1.31(-3.09%)

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.