Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	41.58	41.81	41.01	41.21	1,883,121	-0.60(-1.42%)
Dec 28, 2023	42.18	42.31	41.67	41.80	1,259,721	-0.63(-1.47%)
Dec 27, 2023	41.80	42.44	41.78	42.43	2,304,879	+0.62(+1.47%)
Dec 26, 2023	41.31	41.89	41.31	41.81	1,096,273	+0.38(+0.91%)
Dec 22, 2023	41.57	41.85	41.27	41.43	2,295,702	-0.16(-0.38%)
Dec 21, 2023	42.79	43.15	41.42	41.59	4,809,266	-1.00(-2.35%)
Dec 20, 2023	42.79	43.17	42.55	42.59	2,984,623	-0.36(-0.83%)
Dec 19, 2023	42.91	43.25	42.64	42.95	2,922,852	+0.47(+1.10%)
Dec 18, 2023	42.78	42.88	42.36	42.49	2,600,813	+0.27(+0.63%)
Dec 15, 2023	42.75	42.97	41.85	42.22	5,534,266	-0.61(-1.41%)
Dec 14, 2023	42.72	43.14	42.46	42.82	2,954,874	+1.39(+3.35%)
Dec 13, 2023	40.36	41.76	40.26	41.43	2,725,254	+1.02(+2.53%)
Dec 12, 2023	40.74	40.92	40.27	40.41	2,597,554	-0.62(-1.50%)
Dec 11, 2023	41.04	41.36	40.78	41.03	2,622,829	+0.18(+0.44%)
Dec 08, 2023	40.67	41.07	40.67	40.85	2,207,285	+0.19(+0.46%)
Dec 07, 2023	40.92	41.16	40.16	40.66	3,154,000	+0.22(+0.54%)
Dec 06, 2023	40.50	40.76	40.25	40.44	3,438,583	+0.30(+0.74%)
Dec 05, 2023	40.71	40.81	40.14	40.14	2,676,506	-1.09(-2.65%)
Dec 04, 2023	41.19	41.42	40.98	41.24	3,663,741	-0.18(-0.43%)
Dec 01, 2023	40.93	42.13	40.86	41.41	2,920,367	+0.56(+1.36%)
Nov 30, 2023	40.62	41.29	40.48	40.86	5,463,609	+1.06(+2.67%)
Nov 29, 2023	38.78	39.88	38.60	39.80	2,949,918	+1.68(+4.40%)
Nov 28, 2023	38.41	38.52	37.97	38.12	5,431,160	+0.50(+1.32%)
Nov 27, 2023	37.33	38.10	37.10	37.62	4,850,879	+0.22(+0.58%)
Nov 24, 2023	37.39	37.77	37.21	37.40	2,960,658	+0.77(+2.11%)
Nov 22, 2023	36.31	36.90	36.31	36.63	2,226,543	+0.59(+1.62%)
Nov 21, 2023	36.83	37.00	35.92	36.04	4,577,788	-0.37(-1.01%)
Nov 20, 2023	37.54	37.72	36.38	36.41	2,832,689	-1.21(-3.22%)
Nov 17, 2023	37.84	37.98	37.53	37.62	1,756,791	+0.32(+0.85%)
Nov 16, 2023	37.92	37.94	37.13	37.31	1,596,964	-1.10(-2.87%)
Nov 15, 2023	38.54	38.88	38.35	38.41	2,028,531	+0.23(+0.60%)
Nov 14, 2023	37.70	38.24	37.70	38.18	2,158,759	+0.94(+2.53%)
Nov 13, 2023	37.73	37.91	37.06	37.24	1,791,730	-0.70(-1.86%)
Nov 10, 2023	37.63	37.99	37.56	37.94	2,055,473	+0.13(+0.35%)
Nov 09, 2023	37.61	37.98	37.26	37.81	2,251,780	+0.96(+2.59%)
Nov 08, 2023	37.17	37.17	36.74	36.85	1,664,061	-0.07(-0.19%)
Nov 07, 2023	37.04	37.37	36.91	36.92	2,534,356	-0.32(-0.87%)
Nov 06, 2023	37.32	37.45	37.07	37.25	1,818,822	-0.02(-0.05%)
Nov 03, 2023	36.89	37.46	36.88	37.27	1,330,343	+0.89(+2.44%)
Nov 02, 2023	36.35	36.67	36.15	36.38	2,161,231	+0.75(+2.10%)
Nov 01, 2023	35.76	36.13	35.48	35.63	1,835,297	+0.26(+0.72%)
Oct 31, 2023	35.03	35.73	35.03	35.38	1,806,848	+0.49(+1.41%)
Oct 30, 2023	34.95	35.18	34.84	34.88	1,208,550	+0.23(+0.65%)
Oct 27, 2023	34.74	35.28	34.51	34.66	1,613,507	-0.04(-0.11%)
Oct 26, 2023	34.22	34.99	34.07	34.70	1,993,216	+0.60(+1.76%)
Oct 25, 2023	34.00	34.38	33.96	34.10	1,341,641	-0.09(-0.26%)
Oct 24, 2023	33.98	34.32	33.89	34.19	1,770,627	+0.94(+2.81%)
Oct 23, 2023	33.56	33.92	33.01	33.25	2,229,622	-0.54(-1.60%)
Oct 20, 2023	34.84	34.93	33.54	33.79	3,353,462	-1.00(-2.89%)
Oct 19, 2023	36.01	36.23	34.78	34.80	2,879,352	-1.77(-4.85%)
Oct 18, 2023	37.17	37.61	36.24	36.57	2,519,025	-0.01(-0.03%)
Oct 17, 2023	36.01	36.63	35.99	36.58	1,734,101	+0.12(+0.32%)
Oct 16, 2023	36.29	36.59	36.24	36.46	1,531,679	+0.09(+0.24%)
Oct 13, 2023	36.43	36.60	36.13	36.37	1,786,225	+0.15(+0.41%)
Oct 12, 2023	36.63	36.72	36.09	36.22	2,186,816	-0.48(-1.31%)
Oct 11, 2023	36.51	36.75	36.29	36.71	2,471,382	+0.30(+0.81%)
Oct 10, 2023	36.41	36.78	36.28	36.41	2,150,285	+0.56(+1.57%)
Oct 09, 2023	35.35	35.91	35.29	35.85	1,438,139	+0.34(+0.97%)
Oct 06, 2023	35.60	36.11	35.49	35.50	3,115,327	+0.19(+0.53%)
Oct 05, 2023	35.73	36.14	35.29	35.32	3,596,553	-0.53(-1.48%)
Oct 04, 2023	35.64	35.90	35.40	35.85	4,657,478	+0.82(+2.33%)
Oct 03, 2023	34.45	35.11	34.41	35.03	4,006,309	-0.03(-0.08%)

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.