Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.01	42.51	41.87	42.17	6,572,004	-0.45(-1.05%)
Dec 28, 2023	42.54	42.84	42.47	42.61	5,477,812	-0.18(-0.42%)
Dec 27, 2023	42.63	43.01	42.37	42.79	7,240,297	+0.37(+0.86%)
Dec 26, 2023	42.20	42.67	42.11	42.42	6,764,505	+0.45(+1.06%)
Dec 22, 2023	42.13	42.43	41.70	41.98	7,051,522	+0.15(+0.36%)
Dec 21, 2023	41.57	41.90	41.43	41.83	7,100,003	+0.88(+2.15%)
Dec 20, 2023	41.37	41.95	40.90	40.95	10,859,798	-0.83(-1.99%)
Dec 19, 2023	41.63	42.21	41.60	41.78	16,556,447	+0.82(+2.01%)
Dec 18, 2023	41.18	42.04	40.95	40.96	12,357,853	-0.15(-0.36%)
Dec 15, 2023	40.56	41.56	40.56	41.11	23,305,756	-0.47(-1.12%)
Dec 14, 2023	39.92	41.91	39.92	41.57	29,511,476	+2.75(+7.09%)
Dec 13, 2023	37.13	38.86	36.79	38.82	15,583,957	+1.75(+4.73%)
Dec 12, 2023	37.34	37.41	36.82	37.07	13,765,623	-0.45(-1.19%)
Dec 11, 2023	37.17	37.68	36.95	37.51	8,689,080	-0.28(-0.73%)
Dec 08, 2023	36.70	38.05	36.54	37.79	19,794,322	+1.76(+4.89%)
Dec 07, 2023	36.22	36.50	35.70	36.03	10,791,842	+0.12(+0.33%)
Dec 06, 2023	36.52	36.83	35.86	35.91	9,446,451	-0.32(-0.88%)
Dec 05, 2023	36.98	36.98	36.20	36.22	13,180,232	-1.03(-2.77%)
Dec 04, 2023	37.73	38.21	37.14	37.25	15,823,705	-1.61(-4.15%)
Dec 01, 2023	37.48	39.09	37.38	38.87	18,850,144	+1.90(+5.14%)
Nov 30, 2023	36.92	37.11	36.58	36.97	10,533,557	+0.15(+0.40%)
Nov 29, 2023	37.08	37.22	36.42	36.82	9,884,422	-0.05(-0.13%)
Nov 28, 2023	36.36	37.14	36.11	36.87	11,445,921	+0.62(+1.72%)
Nov 27, 2023	36.18	36.32	35.82	36.24	8,330,375	-0.25(-0.68%)
Nov 24, 2023	36.39	36.86	36.26	36.49	3,570,585	-0.05(-0.14%)
Nov 22, 2023	36.45	36.69	36.17	36.54	7,697,506	-0.11(-0.30%)
Nov 21, 2023	36.62	37.17	36.50	36.65	11,460,067	+0.35(+0.96%)
Nov 20, 2023	35.82	36.74	35.73	36.30	12,440,070	+0.64(+1.81%)
Nov 17, 2023	35.56	35.90	35.13	35.66	9,047,573	+0.46(+1.29%)
Nov 16, 2023	35.55	35.76	34.96	35.20	10,130,765	-0.46(-1.28%)
Nov 15, 2023	35.14	36.03	34.96	35.66	14,866,999	+0.82(+2.36%)
Nov 14, 2023	34.22	35.34	34.22	34.84	11,836,484	+1.72(+5.20%)
Nov 13, 2023	33.29	33.61	33.06	33.11	9,027,723	-0.25(-0.74%)
Nov 10, 2023	32.78	33.51	32.51	33.36	10,019,719	+0.44(+1.32%)
Nov 09, 2023	33.71	33.89	32.78	32.92	9,820,721	-0.37(-1.10%)
Nov 08, 2023	33.56	33.96	32.98	33.29	10,732,466	-0.45(-1.32%)
Nov 07, 2023	34.33	34.36	33.41	33.74	12,730,459	-1.30(-3.70%)
Nov 06, 2023	35.17	35.26	34.82	35.03	7,879,760	+0.22(+0.63%)
Nov 03, 2023	35.31	35.65	34.74	34.82	9,396,449	+0.14(+0.40%)
Nov 02, 2023	33.98	34.80	33.98	34.68	9,313,962	+1.29(+3.86%)
Nov 01, 2023	33.55	33.67	32.97	33.39	9,791,298	-0.07(-0.21%)
Oct 31, 2023	33.32	33.59	32.95	33.46	9,263,143	-0.26(-0.76%)
Oct 30, 2023	33.76	34.08	33.47	33.72	11,270,156	+0.37(+1.10%)
Oct 27, 2023	33.98	34.13	33.20	33.35	10,666,694	-0.04(-0.12%)
Oct 26, 2023	33.36	33.84	33.11	33.39	10,392,271	-0.13(-0.38%)
Oct 25, 2023	34.01	34.38	33.43	33.52	10,965,084	-0.57(-1.69%)
Oct 24, 2023	33.31	34.25	33.08	34.09	12,600,095	+0.90(+2.72%)
Oct 23, 2023	33.36	33.67	32.77	33.19	11,580,046	-0.37(-1.09%)
Oct 20, 2023	34.53	34.80	33.40	33.56	16,302,701	-1.34(-3.83%)
Oct 19, 2023	35.17	35.69	34.50	34.90	15,732,140	-0.38(-1.07%)
Oct 18, 2023	35.58	35.90	35.13	35.27	12,310,504	-0.86(-2.38%)
Oct 17, 2023	35.09	36.32	34.88	36.13	11,441,540	+0.62(+1.76%)
Oct 16, 2023	35.46	36.01	35.20	35.51	11,024,875	+0.40(+1.13%)
Oct 13, 2023	35.97	36.03	34.98	35.11	9,530,388	-0.61(-1.72%)
Oct 12, 2023	36.62	36.65	35.28	35.73	11,975,516	-0.92(-2.51%)
Oct 11, 2023	37.11	37.11	36.26	36.65	6,318,966	-0.14(-0.38%)
Oct 10, 2023	36.65	37.31	36.53	36.79	11,546,022	+0.45(+1.25%)
Oct 09, 2023	35.84	36.66	35.75	36.33	7,871,988	+0.16(+0.44%)
Oct 06, 2023	34.99	36.50	34.82	36.18	12,865,826	+1.28(+3.68%)
Oct 05, 2023	35.32	35.55	34.56	34.89	13,398,848	-0.48(-1.37%)
Oct 04, 2023	36.06	36.06	34.97	35.38	13,800,160	-0.47(-1.32%)
Oct 03, 2023	35.61	36.28	35.52	35.85	11,350,625	-0.30(-0.82%)

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.