Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.96	50.32	49.52	49.81	885,143	-0.40(-0.80%)
Dec 28, 2023	49.55	50.25	49.34	50.21	970,983	+0.46(+0.92%)
Dec 27, 2023	50.17	50.26	49.22	49.75	866,084	-0.39(-0.78%)
Dec 26, 2023	49.73	50.25	49.48	50.14	976,167	+0.37(+0.74%)
Dec 22, 2023	49.74	50.47	49.44	49.77	863,380	-0.06(-0.12%)
Dec 21, 2023	49.28	50.00	49.19	49.83	1,164,744	+1.05(+2.16%)
Dec 20, 2023	50.02	50.57	48.76	48.77	1,824,207	-1.35(-2.69%)
Dec 19, 2023	50.93	51.30	50.06	50.12	1,907,161	-0.58(-1.14%)
Dec 18, 2023	49.02	51.27	48.54	50.69	2,362,080	+1.55(+3.16%)
Dec 15, 2023	49.90	50.11	48.64	49.14	3,409,240	-0.89(-1.77%)
Dec 14, 2023	49.56	50.64	49.10	50.03	2,523,019	+1.39(+2.87%)
Dec 13, 2023	47.18	49.27	46.66	48.64	3,347,617	+1.45(+3.08%)
Dec 12, 2023	46.55	47.82	45.93	47.18	3,809,024	-0.51(-1.06%)
Dec 11, 2023	47.60	47.98	46.97	47.69	1,771,343	+0.19(+0.39%)
Dec 08, 2023	47.34	48.02	47.18	47.50	1,567,534	-0.01(-0.02%)
Dec 07, 2023	46.84	47.68	46.25	47.51	1,553,108	+0.84(+1.81%)
Dec 06, 2023	46.89	47.47	46.41	46.67	1,177,727	-0.12(-0.26%)
Dec 05, 2023	47.71	47.79	46.67	46.79	1,733,618	-1.03(-2.16%)
Dec 04, 2023	47.17	48.67	47.17	47.83	2,676,987	+0.56(+1.18%)
Dec 01, 2023	45.03	47.48	44.74	47.27	2,030,318	+2.00(+4.42%)
Nov 30, 2023	45.37	45.71	44.92	45.27	3,081,612	-0.02(-0.04%)
Nov 29, 2023	44.87	45.67	44.87	45.29	1,716,458	+0.70(+1.58%)
Nov 28, 2023	44.16	44.90	43.75	44.59	1,525,874	+0.34(+0.77%)
Nov 27, 2023	44.76	44.77	44.12	44.25	1,209,744	-0.77(-1.71%)
Nov 24, 2023	44.67	45.07	44.42	45.02	494,211	+0.52(+1.16%)
Nov 22, 2023	43.95	44.88	43.95	44.50	1,375,355	+0.53(+1.20%)
Nov 21, 2023	43.26	44.25	42.67	43.97	1,876,577	+0.40(+0.92%)
Nov 20, 2023	44.16	44.19	43.11	43.57	1,393,553	-0.47(-1.06%)
Nov 17, 2023	44.52	44.54	43.59	44.04	1,213,116	+0.02(+0.04%)
Nov 16, 2023	45.58	45.81	43.61	44.02	1,540,056	-1.66(-3.63%)
Nov 15, 2023	44.10	46.04	44.10	45.68	3,268,892	+1.67(+3.79%)
Nov 14, 2023	42.83	44.60	42.78	44.01	1,821,734	+2.19(+5.22%)
Nov 13, 2023	41.94	42.35	41.64	41.83	2,209,200	-0.22(-0.53%)
Nov 10, 2023	42.15	42.31	41.61	42.05	1,731,361	-0.15(-0.35%)
Nov 09, 2023	43.21	43.44	42.16	42.20	1,803,263	-0.76(-1.77%)
Nov 08, 2023	44.36	44.38	42.90	42.96	2,417,133	-1.37(-3.08%)
Nov 07, 2023	44.38	44.90	44.29	44.32	1,632,262	-0.38(-0.85%)
Nov 06, 2023	45.94	46.22	44.51	44.70	1,981,317	-1.08(-2.36%)
Nov 03, 2023	46.15	46.66	45.40	45.79	2,047,534	+0.42(+0.92%)
Nov 02, 2023	45.36	46.36	45.06	45.37	1,889,582	+0.47(+1.04%)
Nov 01, 2023	43.90	45.14	43.56	44.90	2,317,925	+0.86(+1.95%)
Oct 31, 2023	43.19	44.56	42.23	44.04	5,008,248	+0.79(+1.83%)
Oct 30, 2023	44.38	45.44	42.92	43.25	5,004,702	-0.77(-1.75%)
Oct 27, 2023	46.43	46.46	43.71	44.02	3,755,371	-2.43(-5.23%)
Oct 26, 2023	44.71	48.28	44.53	46.45	8,032,460	-6.13(-11.65%)
Oct 25, 2023	52.44	52.67	51.63	52.58	1,861,367	-0.23(-0.44%)
Oct 24, 2023	52.13	53.05	52.07	52.81	1,470,792	+0.76(+1.46%)
Oct 23, 2023	53.41	53.41	51.86	52.05	1,801,340	-1.79(-3.32%)
Oct 20, 2023	54.18	54.50	52.89	53.83	1,464,636	-0.54(-0.99%)
Oct 19, 2023	55.65	55.76	54.25	54.37	999,927	-1.33(-2.40%)
Oct 18, 2023	55.79	56.05	55.23	55.71	1,095,485	-0.38(-0.68%)
Oct 17, 2023	54.35	56.66	54.05	56.09	2,367,985	+1.53(+2.80%)
Oct 16, 2023	54.22	55.13	53.67	54.56	1,418,082	+0.80(+1.48%)
Oct 13, 2023	53.19	53.96	52.70	53.77	1,748,695	+0.34(+0.63%)
Oct 12, 2023	55.93	56.02	53.07	53.43	2,534,602	-2.50(-4.46%)
Oct 11, 2023	57.29	57.53	55.53	55.93	1,870,827	-1.27(-2.22%)
Oct 10, 2023	56.46	57.68	56.41	57.19	1,768,634	+0.79(+1.40%)
Oct 09, 2023	56.39	56.50	55.54	56.41	1,185,405	-0.02(-0.03%)
Oct 06, 2023	57.18	57.36	55.46	56.43	1,889,545	-1.10(-1.92%)
Oct 05, 2023	59.68	59.68	57.49	57.53	1,554,402	-2.29(-3.82%)
Oct 04, 2023	60.40	60.79	59.40	59.82	1,562,512	-0.67(-1.11%)
Oct 03, 2023	61.51	61.66	60.22	60.49	1,940,815	-1.24(-2.01%)

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.