Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	52.12	52.25	51.97	52.10	2,133,235	+0.07(+0.13%)
Dec 28, 2023	52.17	52.27	52.00	52.03	1,646,767	-0.15(-0.29%)
Dec 27, 2023	51.97	52.23	51.85	52.18	1,526,731	+0.28(+0.54%)
Dec 26, 2023	51.72	52.00	51.72	51.90	1,288,621	+0.14(+0.27%)
Dec 22, 2023	51.78	51.88	51.61	51.76	2,089,206	+0.28(+0.54%)
Dec 21, 2023	51.23	51.53	51.18	51.48	1,681,949	+0.79(+1.56%)
Dec 20, 2023	51.26	51.33	50.67	50.69	1,248,416	-1.49(-2.86%)
Dec 19, 2023	51.97	52.21	51.97	52.18	2,174,697	+0.44(+0.85%)
Dec 18, 2023	51.85	51.93	51.64	51.74	1,923,958	+0.18(+0.35%)
Dec 15, 2023	51.88	51.97	51.55	51.56	2,057,376	-0.69(-1.32%)
Dec 14, 2023	52.04	52.42	51.98	52.25	2,290,757	+0.38(+0.73%)
Dec 13, 2023	51.14	51.88	50.44	51.87	1,836,861	+0.72(+1.41%)
Dec 12, 2023	51.02	51.17	50.90	51.15	1,913,959	-0.02(-0.04%)
Dec 11, 2023	51.07	51.22	51.02	51.17	1,270,068	+0.06(+0.12%)
Dec 08, 2023	50.88	51.19	50.76	51.11	1,599,032	+0.07(+0.14%)
Dec 07, 2023	50.85	51.15	50.70	51.04	1,464,782	+0.36(+0.71%)
Dec 06, 2023	51.06	51.14	50.67	50.68	1,832,020	+0.12(+0.24%)
Dec 05, 2023	50.60	50.73	50.52	50.56	1,332,046	-0.11(-0.22%)
Dec 04, 2023	50.58	50.83	50.51	50.67	1,663,684	-0.41(-0.80%)
Dec 01, 2023	50.56	51.15	50.18	51.08	1,231,908	+0.57(+1.13%)
Nov 30, 2023	50.60	50.64	50.41	50.51	2,328,991	-0.01(-0.02%)
Nov 29, 2023	50.55	50.72	50.40	50.52	1,601,612	+0.03(+0.05%)
Nov 28, 2023	50.33	50.66	50.27	50.49	1,310,535	+0.12(+0.25%)
Nov 27, 2023	50.39	50.45	50.26	50.37	1,123,958	-0.20(-0.40%)
Nov 24, 2023	50.28	50.57	50.28	50.57	799,731	+0.55(+1.10%)
Nov 22, 2023	49.92	50.04	49.77	50.02	1,143,756	-0.01(-0.02%)
Nov 21, 2023	50.18	50.25	49.97	50.03	1,384,016	-0.20(-0.40%)
Nov 20, 2023	50.05	50.31	50.01	50.23	1,417,568	+0.10(+0.20%)
Nov 17, 2023	49.85	50.16	49.83	50.13	1,142,069	+0.79(+1.60%)
Nov 16, 2023	49.34	49.53	49.22	49.34	1,630,061	-0.16(-0.32%)
Nov 15, 2023	49.57	49.68	49.44	49.50	1,745,683	-0.18(-0.36%)
Nov 14, 2023	49.16	49.71	49.08	49.68	4,357,257	+1.21(+2.50%)
Nov 13, 2023	48.13	48.54	48.11	48.47	1,156,411	+0.24(+0.50%)
Nov 10, 2023	48.01	48.26	47.70	48.23	1,549,144	+0.28(+0.58%)
Nov 09, 2023	48.38	48.46	47.92	47.95	1,637,590	+0.04(+0.07%)
Nov 08, 2023	48.02	48.12	47.77	47.91	1,092,305	-0.29(-0.59%)
Nov 07, 2023	48.16	48.26	48.02	48.20	1,840,564	-0.48(-0.99%)
Nov 06, 2023	48.86	48.96	48.58	48.68	2,520,426	-0.25(-0.51%)
Nov 03, 2023	48.85	49.06	48.72	48.93	1,786,139	+0.45(+0.93%)
Nov 02, 2023	48.28	48.51	48.17	48.48	2,477,006	+0.84(+1.76%)
Nov 01, 2023	47.36	47.70	47.26	47.64	1,759,850	+0.41(+0.87%)
Oct 31, 2023	47.15	47.32	47.01	47.23	2,228,567	+0.12(+0.25%)
Oct 30, 2023	46.98	47.14	46.85	47.11	1,849,090	+0.54(+1.16%)
Oct 27, 2023	47.10	47.15	46.45	46.57	2,176,746	-0.22(-0.47%)
Oct 26, 2023	46.94	47.96	46.64	46.79	2,833,253	-0.30(-0.64%)
Oct 25, 2023	47.17	47.40	47.02	47.09	2,294,103	-0.15(-0.32%)
Oct 24, 2023	47.12	47.31	45.89	47.24	2,072,893	+0.17(+0.36%)
Oct 23, 2023	46.93	47.37	46.78	47.07	2,341,169	-0.03(-0.06%)
Oct 20, 2023	47.37	47.52	47.37	47.10	4,935,896	-0.56(-1.17%)
Oct 19, 2023	47.79	48.09	47.55	47.66	22,337,208	-0.44(-0.91%)
Oct 18, 2023	48.54	48.59	48.03	48.10	1,544,917	-0.78(-1.60%)
Oct 17, 2023	48.48	49.10	48.48	48.88	2,359,628	+0.05(+0.10%)
Oct 16, 2023	48.57	48.86	48.57	48.83	1,367,666	+0.44(+0.91%)
Oct 13, 2023	48.60	49.53	48.27	48.39	1,239,201	-0.39(-0.80%)
Oct 12, 2023	49.23	49.29	48.59	48.78	1,473,773	-0.43(-0.87%)
Oct 11, 2023	49.34	49.40	48.96	49.21	1,401,880	+0.15(+0.31%)
Oct 10, 2023	48.88	49.23	48.88	49.06	1,708,164	+0.74(+1.53%)
Oct 09, 2023	48.03	48.41	47.96	48.32	1,399,624	-0.04(-0.08%)
Oct 06, 2023	47.60	48.49	47.49	48.36	1,614,302	+0.57(+1.19%)
Oct 05, 2023	47.53	47.83	47.51	47.79	2,115,924	+0.54(+1.14%)
Oct 04, 2023	47.42	47.44	46.91	47.25	1,981,660	-0.26(-0.55%)
Oct 03, 2023	47.65	47.77	47.35	47.51	2,412,144	-0.64(-1.33%)

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.