Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	58.09	58.63	57.29	57.42	96,701	-1.11(-1.90%)
Dec 28, 2023	57.08	58.60	56.24	58.53	62,648	+1.08(+1.87%)
Dec 27, 2023	57.11	57.60	56.62	57.46	88,003	+0.69(+1.22%)
Dec 26, 2023	56.80	57.03	56.12	56.77	38,258	+0.39(+0.69%)
Dec 22, 2023	56.36	57.57	56.23	56.38	44,340	+0.07(+0.12%)
Dec 21, 2023	57.47	58.53	55.76	56.31	71,713	-0.62(-1.10%)
Dec 20, 2023	57.12	58.40	56.64	56.93	129,501	-0.41(-0.71%)
Dec 19, 2023	56.90	57.79	56.30	57.34	174,401	+0.62(+1.10%)
Dec 18, 2023	57.02	57.30	56.40	56.72	72,463	+0.23(+0.41%)
Dec 15, 2023	56.83	56.90	55.70	56.48	213,395	-0.54(-0.94%)
Dec 14, 2023	56.25	57.02	55.49	57.02	81,927	+2.00(+3.63%)
Dec 13, 2023	52.73	55.30	52.56	55.02	168,269	+2.13(+4.03%)
Dec 12, 2023	52.36	53.33	52.36	52.89	168,786	+0.30(+0.57%)
Dec 11, 2023	53.14	53.38	52.58	52.59	58,084	-0.51(-0.95%)
Dec 08, 2023	52.75	53.31	52.41	53.09	65,426	+0.01(+0.02%)
Dec 07, 2023	52.41	53.17	52.41	53.08	73,147	+0.36(+0.68%)
Dec 06, 2023	54.10	54.39	52.69	52.72	46,534	-0.87(-1.62%)
Dec 05, 2023	53.56	54.30	53.03	53.59	61,107	-0.23(-0.43%)
Dec 04, 2023	52.49	53.92	52.31	53.82	58,150	+0.88(+1.66%)
Dec 01, 2023	52.09	53.56	51.72	52.95	130,734	+0.97(+1.87%)
Nov 30, 2023	52.13	52.47	51.75	51.97	85,886	-0.16(-0.30%)
Nov 29, 2023	53.02	53.59	52.10	52.13	64,079	-0.40(-0.76%)
Nov 28, 2023	52.04	52.80	51.71	52.53	126,630	+0.25(+0.48%)
Nov 27, 2023	52.54	52.87	52.13	52.27	99,133	-0.52(-0.98%)
Nov 24, 2023	53.00	53.00	52.13	52.79	12,244	+0.04(+0.07%)
Nov 22, 2023	52.54	53.10	52.11	52.75	42,473	+0.53(+1.01%)
Nov 21, 2023	51.96	52.27	51.21	52.23	65,740	-0.20(-0.39%)
Nov 20, 2023	51.49	52.61	51.30	52.43	59,011	+0.67(+1.30%)
Nov 17, 2023	52.65	52.65	51.70	51.76	66,846	-0.37(-0.71%)
Nov 16, 2023	52.60	53.16	52.05	52.13	72,912	-0.39(-0.74%)
Nov 15, 2023	52.72	53.31	51.96	52.52	100,748	-0.51(-0.96%)
Nov 14, 2023	51.17	53.60	51.17	53.02	123,026	+3.92(+7.98%)
Nov 13, 2023	49.81	49.93	49.07	49.11	107,064	-0.90(-1.79%)
Nov 10, 2023	49.78	50.12	49.07	50.00	113,583	+0.21(+0.43%)
Nov 09, 2023	51.83	51.83	49.65	49.79	85,808	-1.35(-2.65%)
Nov 08, 2023	50.67	51.14	50.12	51.14	66,771	+0.65(+1.29%)
Nov 07, 2023	50.77	50.87	50.33	50.49	167,288	-0.30(-0.59%)
Nov 06, 2023	50.36	50.81	49.35	50.79	199,916	+1.27(+2.56%)
Nov 03, 2023	48.76	50.62	48.76	49.53	85,863	+1.79(+3.76%)
Nov 02, 2023	47.63	48.06	46.99	47.73	147,779	+0.90(+1.91%)
Nov 01, 2023	47.18	47.28	45.56	46.84	96,641	-0.50(-1.05%)
Oct 31, 2023	48.74	48.76	46.63	47.33	129,150	-0.03(-0.06%)
Oct 30, 2023	47.15	47.57	45.54	47.36	191,712	+0.77(+1.65%)
Oct 27, 2023	48.29	48.70	46.34	46.59	140,421	-1.93(-3.98%)
Oct 26, 2023	49.39	50.21	48.27	48.52	51,692	-0.77(-1.56%)
Oct 25, 2023	50.19	51.05	49.23	49.29	89,948	-1.27(-2.51%)
Oct 24, 2023	50.39	50.86	49.66	50.56	107,245	+0.62(+1.25%)
Oct 23, 2023	51.40	51.93	49.77	49.94	73,422	-1.79(-3.47%)
Oct 20, 2023	53.01	53.01	51.61	51.73	100,336	-0.91(-1.72%)
Oct 19, 2023	53.15	53.72	52.36	52.64	84,228	-0.95(-1.78%)
Oct 18, 2023	55.07	55.07	53.52	53.59	77,183	-2.19(-3.93%)
Oct 17, 2023	55.11	57.01	55.09	55.78	93,435	+0.40(+0.72%)
Oct 16, 2023	55.58	55.58	54.67	55.38	139,409	+0.36(+0.66%)
Oct 13, 2023	55.76	56.82	54.79	55.02	47,675	-0.95(-1.69%)
Oct 12, 2023	56.72	56.72	54.80	55.97	163,846	-0.83(-1.46%)
Oct 11, 2023	56.27	57.37	56.19	56.80	108,700	+0.13(+0.22%)
Oct 10, 2023	57.01	57.88	56.40	56.67	92,424	-0.48(-0.84%)
Oct 09, 2023	55.90	57.41	55.90	57.15	46,367	+0.65(+1.16%)
Oct 06, 2023	55.95	56.82	55.30	56.49	80,156	+0.10(+0.17%)
Oct 05, 2023	56.68	57.31	55.88	56.40	158,980	-0.06(-0.10%)
Oct 04, 2023	55.90	56.76	55.34	56.45	39,561	+0.61(+1.10%)
Oct 03, 2023	56.33	56.49	55.45	55.84	42,077	-0.95(-1.68%)

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.