Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.47	43.87	43.01	43.21	1,309,157	-0.29(-0.68%)
Dec 28, 2023	44.23	44.30	43.39	43.50	1,273,688	-1.02(-2.30%)
Dec 27, 2023	45.01	45.15	44.31	44.52	1,051,178	-0.43(-0.96%)
Dec 26, 2023	45.09	45.37	44.50	44.96	1,046,220	+0.45(+1.02%)
Dec 22, 2023	44.88	45.53	44.43	44.50	1,403,404	+0.08(+0.18%)
Dec 21, 2023	44.43	44.90	43.58	44.43	1,959,792	-0.07(-0.15%)
Dec 20, 2023	46.10	47.00	44.42	44.50	2,674,969	-1.58(-3.43%)
Dec 19, 2023	43.71	46.14	43.63	46.08	3,510,318	+2.47(+5.66%)
Dec 18, 2023	43.07	44.15	42.76	43.61	3,003,204	+1.55(+3.69%)
Dec 15, 2023	42.35	42.71	41.86	42.06	4,986,614	-0.26(-0.60%)
Dec 14, 2023	41.50	42.47	41.37	42.31	2,949,297	+1.94(+4.80%)
Dec 13, 2023	39.79	40.45	39.32	40.38	3,314,883	+0.73(+1.83%)
Dec 12, 2023	40.12	40.25	39.14	39.65	2,435,211	-1.03(-2.54%)
Dec 11, 2023	40.07	40.87	39.86	40.68	1,943,744	+0.40(+1.00%)
Dec 08, 2023	40.57	41.28	40.23	40.28	1,538,104	+0.14(+0.34%)
Dec 07, 2023	40.56	40.99	39.85	40.14	1,895,989	-0.15(-0.37%)
Dec 06, 2023	41.38	41.73	40.27	40.29	2,110,541	-1.61(-3.85%)
Dec 05, 2023	43.30	43.58	41.85	41.90	3,332,809	-1.31(-3.03%)
Dec 04, 2023	43.71	44.38	43.04	43.21	1,747,671	-1.13(-2.55%)
Dec 01, 2023	43.45	44.97	43.33	44.34	1,704,912	+0.70(+1.60%)
Nov 30, 2023	44.07	44.73	43.06	43.64	2,234,067	-0.11(-0.25%)
Nov 29, 2023	45.10	45.52	43.63	43.75	2,294,918	-0.76(-1.70%)
Nov 28, 2023	44.82	45.33	44.23	44.50	1,607,316	-0.31(-0.70%)
Nov 27, 2023	43.97	44.87	43.60	44.82	1,769,800	+0.47(+1.06%)
Nov 24, 2023	44.74	45.25	44.32	44.35	632,597	+0.03(+0.07%)
Nov 22, 2023	43.14	44.81	42.83	44.32	1,560,179	+0.39(+0.90%)
Nov 21, 2023	44.24	44.64	43.63	43.92	1,668,070	-0.69(-1.54%)
Nov 20, 2023	44.63	45.00	44.19	44.61	1,553,585	+0.37(+0.84%)
Nov 17, 2023	43.69	45.21	43.68	44.24	2,386,352	+0.65(+1.49%)
Nov 16, 2023	44.99	45.19	42.88	43.59	3,162,885	-1.89(-4.15%)
Nov 15, 2023	44.29	46.56	44.29	45.48	2,309,244	+0.74(+1.65%)
Nov 14, 2023	43.80	44.92	43.73	44.74	1,835,465	+1.33(+3.06%)
Nov 13, 2023	42.73	43.42	42.56	43.41	1,491,900	+0.58(+1.35%)
Nov 10, 2023	41.82	42.85	41.63	42.84	1,771,804	+1.49(+3.59%)
Nov 09, 2023	42.90	43.37	41.21	41.35	1,946,243	-1.43(-3.34%)
Nov 08, 2023	42.64	43.51	42.45	42.78	2,427,208	-0.21(-0.48%)
Nov 07, 2023	43.36	43.40	42.43	42.98	2,302,135	-1.28(-2.89%)
Nov 06, 2023	45.45	45.64	43.61	44.26	2,403,022	-0.68(-1.52%)
Nov 03, 2023	46.23	46.39	43.25	44.95	3,698,990	-1.42(-3.06%)
Nov 02, 2023	47.38	49.01	45.83	46.37	3,314,721	-0.74(-1.58%)
Nov 01, 2023	46.53	47.76	45.72	47.11	2,240,791	+0.65(+1.41%)
Oct 31, 2023	45.07	46.49	44.53	46.45	1,612,920	+1.44(+3.19%)
Oct 30, 2023	45.61	45.91	44.09	45.02	1,499,056	-0.04(-0.09%)
Oct 27, 2023	45.46	45.64	44.29	45.06	1,422,914	-0.51(-1.12%)
Oct 26, 2023	44.78	45.91	43.74	45.56	2,122,532	+0.38(+0.84%)
Oct 25, 2023	45.98	46.62	44.94	45.18	1,729,953	-0.78(-1.70%)
Oct 24, 2023	46.95	47.56	45.92	45.96	2,077,862	-0.46(-0.99%)
Oct 23, 2023	46.89	47.13	45.84	46.42	1,956,458	-0.73(-1.55%)
Oct 20, 2023	48.24	48.76	46.94	47.16	1,810,785	-1.06(-2.19%)
Oct 19, 2023	48.93	49.37	47.90	48.21	2,031,013	-0.94(-1.91%)
Oct 18, 2023	47.43	49.77	47.40	49.15	2,547,097	+1.56(+3.29%)
Oct 17, 2023	47.07	48.09	46.99	47.59	1,592,585	+0.51(+1.08%)
Oct 16, 2023	46.20	47.18	45.89	47.08	1,853,736	+1.53(+3.37%)
Oct 13, 2023	46.70	46.86	45.40	45.54	1,627,045	-0.26(-0.58%)
Oct 12, 2023	46.69	46.83	44.82	45.81	2,059,752	-0.71(-1.53%)
Oct 11, 2023	45.65	46.72	45.47	46.52	1,769,062	+0.22(+0.49%)
Oct 10, 2023	44.79	47.15	44.76	46.30	2,941,688	+1.50(+3.34%)
Oct 09, 2023	45.40	45.46	43.69	44.80	2,521,757	+0.40(+0.90%)
Oct 06, 2023	45.57	45.57	44.23	44.40	1,632,244	-0.56(-1.24%)
Oct 05, 2023	43.98	45.32	43.87	44.96	3,228,334	+0.34(+0.77%)
Oct 04, 2023	47.05	47.07	44.28	44.62	4,760,256	-3.63(-7.52%)
Oct 03, 2023	50.10	50.37	46.78	48.24	4,246,964	-2.82(-5.53%)

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.