Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	53.56	53.63	53.32	53.53	1,520,323	-0.08(-0.15%)
Dec 28, 2023	53.54	53.68	53.53	53.61	1,332,537	+0.03(+0.06%)
Dec 27, 2023	53.48	53.60	53.37	53.58	2,129,332	+0.08(+0.15%)
Dec 26, 2023	53.28	53.60	53.24	53.50	1,455,344	+0.26(+0.49%)
Dec 22, 2023	53.15	53.46	53.07	53.24	2,006,311	+0.18(+0.34%)
Dec 21, 2023	52.93	53.07	52.64	53.06	1,386,941	+0.42(+0.79%)
Dec 20, 2023	53.31	53.45	52.62	52.64	1,888,341	-0.80(-1.49%)
Dec 19, 2023	53.16	53.44	53.15	53.44	2,201,901	+0.32(+0.60%)
Dec 18, 2023	53.15	53.27	53.07	53.12	1,537,965	+0.13(+0.24%)
Dec 15, 2023	53.02	53.15	52.85	53.00	3,946,213	-0.24(-0.45%)
Dec 14, 2023	53.14	53.44	53.09	53.23	1,995,155	+0.41(+0.77%)
Dec 13, 2023	51.91	52.84	51.86	52.83	1,946,274	+0.82(+1.58%)
Dec 12, 2023	51.92	52.05	51.69	52.01	1,920,368	+0.12(+0.23%)
Dec 11, 2023	51.56	51.91	51.53	51.89	2,087,529	+0.41(+0.81%)
Dec 08, 2023	51.34	51.57	51.27	51.47	1,565,581	+0.15(+0.29%)
Dec 07, 2023	51.33	51.44	51.20	51.33	2,242,603	+0.14(+0.27%)
Dec 06, 2023	51.42	51.51	51.14	51.19	1,829,881	-0.05(-0.10%)
Dec 05, 2023	51.39	51.43	51.19	51.24	1,383,374	-0.31(-0.59%)
Dec 04, 2023	51.19	51.59	51.19	51.54	2,072,624	+0.08(+0.15%)
Dec 01, 2023	50.96	51.49	50.90	51.46	1,513,728	+0.43(+0.85%)
Nov 30, 2023	50.71	51.05	50.57	51.03	1,398,699	+0.47(+0.94%)
Nov 29, 2023	50.67	50.86	50.51	50.56	1,579,142	+0.07(+0.14%)
Nov 28, 2023	50.47	50.72	50.41	50.49	1,677,979	-0.02(-0.04%)
Nov 27, 2023	50.60	50.65	50.46	50.51	1,168,249	-0.20(-0.39%)
Nov 24, 2023	50.58	50.74	50.58	50.70	456,235	+0.14(+0.27%)
Nov 22, 2023	50.47	50.61	50.42	50.57	1,257,897	+0.19(+0.37%)
Nov 21, 2023	50.38	50.42	50.22	50.38	1,241,923	-0.09(-0.18%)
Nov 20, 2023	50.17	50.58	50.14	50.47	2,967,529	+0.20(+0.39%)
Nov 17, 2023	50.27	50.34	50.13	50.27	1,333,130	+0.17(+0.34%)
Nov 16, 2023	50.09	50.21	49.92	50.10	1,822,028	-0.07(-0.14%)
Nov 15, 2023	50.05	50.33	50.01	50.17	1,452,785	+0.22(+0.44%)
Nov 14, 2023	49.51	50.09	49.50	49.95	1,874,486	+0.97(+1.98%)
Nov 13, 2023	48.96	49.10	48.86	48.98	1,427,775	-0.10(-0.20%)
Nov 10, 2023	48.76	49.11	48.50	49.08	1,419,607	+0.55(+1.14%)
Nov 09, 2023	49.07	49.08	48.48	48.53	1,400,197	-0.47(-0.97%)
Nov 08, 2023	49.09	49.15	48.80	49.00	1,553,348	-0.06(-0.12%)
Nov 07, 2023	49.06	49.18	48.97	49.06	1,633,316	-0.14(-0.28%)
Nov 06, 2023	49.30	49.35	49.05	49.20	1,599,786	-0.03(-0.06%)
Nov 03, 2023	49.17	49.41	49.16	49.23	1,655,562	+0.41(+0.85%)
Nov 02, 2023	48.17	48.85	48.17	48.82	1,781,583	+0.97(+2.02%)
Nov 01, 2023	47.71	47.99	47.58	47.85	2,052,662	+0.21(+0.44%)
Oct 31, 2023	47.37	47.65	47.19	47.64	1,727,650	+0.35(+0.73%)
Oct 30, 2023	47.03	47.38	46.95	47.30	4,217,044	+0.51(+1.10%)
Oct 27, 2023	47.40	47.40	46.61	46.78	3,860,077	-0.71(-1.50%)
Oct 26, 2023	47.59	47.86	47.43	47.49	2,555,344	-0.23(-0.48%)
Oct 25, 2023	47.83	47.97	47.60	47.72	1,981,288	-0.17(-0.35%)
Oct 24, 2023	47.90	48.06	47.69	47.89	1,486,862	+0.24(+0.50%)
Oct 23, 2023	47.86	48.13	47.64	47.65	1,945,067	-0.35(-0.72%)
Oct 20, 2023	48.45	48.54	48.00	48.00	1,829,928	-0.48(-1.00%)
Oct 19, 2023	48.92	49.11	48.43	48.48	2,402,531	-0.42(-0.87%)
Oct 18, 2023	49.29	49.34	48.82	48.91	2,519,712	-0.51(-1.04%)
Oct 17, 2023	49.01	49.61	49.01	49.42	1,952,462	+0.15(+0.30%)
Oct 16, 2023	49.07	49.42	49.01	49.27	1,376,924	+0.49(+1.01%)
Oct 13, 2023	48.98	49.19	48.59	48.78	1,664,824	+0.06(+0.12%)
Oct 12, 2023	49.10	49.11	48.47	48.72	1,242,432	-0.30(-0.60%)
Oct 11, 2023	49.09	49.16	48.75	49.01	1,461,895	-0.04(-0.08%)
Oct 10, 2023	48.92	49.30	48.85	49.05	1,441,570	+0.28(+0.57%)
Oct 09, 2023	48.35	48.82	48.26	48.78	1,444,815	+0.39(+0.80%)
Oct 06, 2023	47.84	48.61	47.52	48.39	1,960,677	+0.33(+0.68%)
Oct 05, 2023	48.13	48.23	47.82	48.07	2,087,934	-0.15(-0.31%)
Oct 04, 2023	48.16	48.25	47.78	48.21	2,808,968	+0.08(+0.16%)
Oct 03, 2023	48.26	48.47	47.95	48.14	2,599,592	-0.41(-0.83%)

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.