Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	53.20	53.81	52.65	52.83	954,950	-0.47(-0.88%)
Dec 28, 2023	53.00	53.61	52.79	53.30	545,182	+0.15(+0.28%)
Dec 27, 2023	52.69	53.17	52.29	53.15	608,841	+0.40(+0.76%)
Dec 26, 2023	50.77	53.29	50.69	52.75	851,237	+1.99(+3.92%)
Dec 22, 2023	50.74	51.38	50.64	50.76	354,118	+0.02(+0.04%)
Dec 21, 2023	51.20	51.46	50.34	50.74	373,584	+0.45(+0.89%)
Dec 20, 2023	51.06	52.42	50.23	50.29	553,207	-1.17(-2.27%)
Dec 19, 2023	51.67	52.22	51.24	51.46	561,863	+0.44(+0.86%)
Dec 18, 2023	52.47	53.01	50.98	51.02	845,422	-1.36(-2.60%)
Dec 15, 2023	54.04	54.57	52.37	52.38	971,601	-1.64(-3.04%)
Dec 14, 2023	53.62	55.48	53.62	54.02	1,404,002	+0.52(+0.97%)
Dec 13, 2023	51.59	53.67	51.04	53.50	814,988	+1.80(+3.48%)
Dec 12, 2023	51.81	52.36	51.32	51.70	424,704	-0.10(-0.19%)
Dec 11, 2023	51.74	52.49	51.48	51.80	517,214	-0.04(-0.08%)
Dec 08, 2023	50.42	52.06	50.42	51.84	1,038,199	+1.55(+3.08%)
Dec 07, 2023	49.67	50.54	49.64	50.29	607,632	+0.62(+1.25%)
Dec 06, 2023	49.52	50.31	49.31	49.67	652,017	+0.82(+1.68%)
Dec 05, 2023	49.97	50.23	48.63	48.85	776,059	-1.69(-3.34%)
Dec 04, 2023	50.61	51.30	50.34	50.54	770,231	-0.22(-0.43%)
Dec 01, 2023	48.58	51.17	48.33	50.76	889,435	+1.86(+3.80%)
Nov 30, 2023	49.15	49.32	48.70	48.90	690,117	-0.06(-0.12%)
Nov 29, 2023	49.62	49.88	48.93	48.96	547,473	-0.30(-0.61%)
Nov 28, 2023	49.41	49.41	48.38	49.26	842,050	-0.07(-0.14%)
Nov 27, 2023	49.21	49.73	49.18	49.33	1,362,388	-0.59(-1.18%)
Nov 24, 2023	49.33	49.93	49.01	49.92	322,053	+0.50(+1.01%)
Nov 22, 2023	49.23	49.83	48.67	49.42	700,523	+0.68(+1.40%)
Nov 21, 2023	49.44	49.56	48.58	48.74	749,876	-1.36(-2.71%)
Nov 20, 2023	48.94	50.16	48.24	50.10	884,782	+1.30(+2.66%)
Nov 17, 2023	48.71	49.12	48.18	48.80	605,678	+0.71(+1.48%)
Nov 16, 2023	48.84	49.19	47.76	48.09	555,987	-1.25(-2.53%)
Nov 15, 2023	49.78	50.53	49.12	49.34	755,388	-0.29(-0.58%)
Nov 14, 2023	48.68	50.08	48.66	49.63	1,251,315	+2.67(+5.69%)
Nov 13, 2023	46.55	47.53	46.20	46.96	701,663	+0.12(+0.26%)
Nov 10, 2023	45.95	46.93	45.31	46.84	697,089	+1.12(+2.45%)
Nov 09, 2023	46.71	47.68	45.56	45.72	857,110	-0.71(-1.53%)
Nov 08, 2023	48.00	50.08	45.85	46.43	1,468,090	-0.76(-1.61%)
Nov 07, 2023	46.81	47.36	46.60	47.19	965,216	-0.01(-0.02%)
Nov 06, 2023	47.05	47.31	46.27	47.20	849,201	-0.07(-0.15%)
Nov 03, 2023	45.91	47.76	45.79	47.27	1,162,896	+2.58(+5.77%)
Nov 02, 2023	43.49	44.70	42.77	44.69	987,540	+2.43(+5.75%)
Nov 01, 2023	42.97	43.17	41.52	42.26	1,079,204	-0.82(-1.90%)
Oct 31, 2023	42.64	43.15	42.25	43.08	578,397	+0.62(+1.46%)
Oct 30, 2023	41.89	42.64	41.35	42.46	674,869	+1.32(+3.21%)
Oct 27, 2023	42.45	42.58	40.87	41.14	761,064	-1.01(-2.40%)
Oct 26, 2023	42.32	42.68	41.43	42.15	774,155	-0.25(-0.59%)
Oct 25, 2023	42.14	42.64	41.25	42.40	903,168	-0.29(-0.68%)
Oct 24, 2023	41.56	42.83	41.16	42.69	842,343	+1.48(+3.59%)
Oct 23, 2023	42.09	42.63	41.18	41.21	894,087	-1.28(-3.01%)
Oct 20, 2023	43.67	43.92	42.39	42.49	1,133,885	-1.06(-2.43%)
Oct 19, 2023	44.83	45.10	43.42	43.55	655,346	-1.18(-2.64%)
Oct 18, 2023	44.53	44.84	44.02	44.73	908,260	-0.39(-0.86%)
Oct 17, 2023	43.83	45.55	43.39	45.12	948,633	+1.19(+2.71%)
Oct 16, 2023	43.02	44.59	43.02	43.93	1,537,350	+1.44(+3.39%)
Oct 13, 2023	43.71	43.99	42.24	42.49	1,063,975	-1.60(-3.63%)
Oct 12, 2023	45.67	45.67	43.42	44.09	905,682	-1.71(-3.73%)
Oct 11, 2023	46.35	46.50	45.27	45.80	571,825	-0.33(-0.72%)
Oct 10, 2023	45.43	46.15	45.02	46.13	1,220,169	+1.12(+2.49%)
Oct 09, 2023	43.71	45.12	43.06	45.01	651,743	+0.59(+1.33%)
Oct 06, 2023	43.99	44.55	43.13	44.42	911,396	+0.26(+0.59%)
Oct 05, 2023	44.67	44.73	43.81	44.16	874,319	-0.56(-1.25%)
Oct 04, 2023	44.74	45.08	44.04	44.72	670,835	+0.16(+0.36%)
Oct 03, 2023	45.65	45.70	43.78	44.56	1,071,888	-1.30(-2.83%)

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.