Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.20	29.35	28.00	29.33	1,733,731	+1.36(+4.86%)
Dec 28, 2023	28.06	28.27	27.53	27.97	999,149	+0.32(+1.16%)
Dec 27, 2023	27.74	28.18	27.34	27.65	1,267,866	-0.23(-0.84%)
Dec 26, 2023	28.68	28.92	27.70	27.88	840,489	-1.10(-3.78%)
Dec 22, 2023	29.29	29.55	28.40	28.98	1,479,320	-0.74(-2.48%)
Dec 21, 2023	30.33	30.81	29.71	29.71	1,360,243	-1.64(-5.23%)
Dec 20, 2023	29.79	31.40	28.75	31.35	2,474,170	+1.76(+5.96%)
Dec 19, 2023	30.78	30.99	29.44	29.59	1,603,470	-1.82(-5.81%)
Dec 18, 2023	31.02	31.62	30.62	31.42	830,020	-0.02(-0.06%)
Dec 15, 2023	30.56	31.91	30.27	31.44	2,573,051	+0.77(+2.52%)
Dec 14, 2023	31.59	31.78	29.97	30.66	2,049,353	-2.60(-7.81%)
Dec 13, 2023	37.14	37.96	33.23	33.26	1,447,997	-3.94(-10.58%)
Dec 12, 2023	37.19	38.12	36.78	37.19	483,543	+0.15(+0.41%)
Dec 11, 2023	37.36	37.78	36.78	37.04	456,291	-0.23(-0.62%)
Dec 08, 2023	38.22	38.42	36.67	37.27	1,173,586	-0.73(-1.91%)
Dec 07, 2023	38.73	39.34	37.98	38.00	845,455	-0.90(-2.31%)
Dec 06, 2023	37.82	39.04	36.45	38.90	978,325	+0.26(+0.67%)
Dec 05, 2023	37.69	38.89	37.67	38.64	979,287	+1.45(+3.90%)
Dec 04, 2023	38.79	38.93	37.09	37.19	1,257,359	-1.15(-2.99%)
Dec 01, 2023	42.39	43.02	38.19	38.33	1,721,564	-3.75(-8.92%)
Nov 30, 2023	41.75	42.59	41.33	42.09	825,149	-0.34(-0.81%)
Nov 29, 2023	42.03	42.65	40.43	42.43	954,299	-0.70(-1.62%)
Nov 28, 2023	42.75	43.71	42.28	43.13	723,059	+0.58(+1.37%)
Nov 27, 2023	42.79	43.63	42.34	42.54	642,896	+0.36(+0.86%)
Nov 24, 2023	43.05	43.24	41.86	42.18	380,598	-0.82(-1.91%)
Nov 22, 2023	42.96	43.50	42.07	43.00	945,596	-0.75(-1.72%)
Nov 21, 2023	42.94	43.81	42.74	43.76	998,784	+1.71(+4.07%)
Nov 20, 2023	42.69	43.22	41.87	42.05	959,876	-0.78(-1.83%)
Nov 17, 2023	43.41	43.69	42.54	42.83	1,033,053	-1.66(-3.74%)
Nov 16, 2023	42.99	45.11	42.65	44.49	1,506,160	+2.06(+4.86%)
Nov 15, 2023	42.78	42.96	40.36	42.43	1,728,345	-0.32(-0.74%)
Nov 14, 2023	46.44	46.49	42.70	42.74	1,984,908	-8.36(-16.36%)
Nov 13, 2023	51.93	52.57	50.55	51.10	735,820	+0.07(+0.13%)
Nov 10, 2023	51.94	53.25	50.54	51.04	842,635	-1.69(-3.21%)
Nov 09, 2023	49.50	53.06	49.43	52.73	927,814	+2.36(+4.68%)
Nov 08, 2023	48.90	50.88	48.52	50.37	1,086,917	+1.62(+3.33%)
Nov 07, 2023	48.94	49.77	48.14	48.74	912,772	+0.53(+1.11%)
Nov 06, 2023	46.54	49.01	46.35	48.21	860,166	+1.66(+3.57%)
Nov 03, 2023	48.08	48.08	45.52	46.55	1,508,478	-4.09(-8.07%)
Nov 02, 2023	52.71	53.16	50.51	50.63	1,840,433	-4.33(-7.87%)
Nov 01, 2023	55.90	57.35	54.81	54.96	989,322	-0.82(-1.47%)
Oct 31, 2023	57.10	57.62	55.39	55.78	497,709	-1.56(-2.72%)
Oct 30, 2023	56.64	58.57	55.48	57.34	873,735	-0.88(-1.51%)
Oct 27, 2023	55.89	58.77	55.59	58.22	1,196,427	+1.99(+3.53%)
Oct 26, 2023	56.21	57.22	54.56	56.23	1,287,604	-0.37(-0.66%)
Oct 25, 2023	55.32	56.92	54.73	56.60	915,641	+2.61(+4.83%)
Oct 24, 2023	53.89	54.95	52.75	54.00	730,070	-1.27(-2.30%)
Oct 23, 2023	54.74	55.68	53.03	55.27	1,103,660	+1.41(+2.62%)
Oct 20, 2023	51.95	53.93	51.67	53.85	1,654,707	+1.96(+3.77%)
Oct 19, 2023	49.91	52.10	48.83	51.90	1,367,158	+2.43(+4.90%)
Oct 18, 2023	47.62	49.72	47.62	49.47	1,384,613	+2.96(+6.37%)
Oct 17, 2023	49.11	49.11	45.33	46.51	1,910,972	-1.69(-3.51%)
Oct 16, 2023	49.32	49.93	47.82	48.20	991,094	-2.32(-4.59%)
Oct 13, 2023	48.80	51.06	48.51	50.52	1,455,413	+1.29(+2.62%)
Oct 12, 2023	45.99	49.99	45.99	49.23	1,137,708	+3.04(+6.58%)
Oct 11, 2023	45.71	47.10	44.88	46.19	903,667	+0.37(+0.81%)
Oct 10, 2023	47.18	47.21	44.98	45.82	943,854	-1.56(-3.29%)
Oct 09, 2023	49.29	49.31	46.99	47.38	756,751	-0.93(-1.92%)
Oct 06, 2023	50.58	51.28	47.50	48.30	1,578,991	-1.30(-2.62%)
Oct 05, 2023	50.13	50.87	49.20	49.60	946,021	-0.18(-0.36%)
Oct 04, 2023	49.93	51.55	49.37	49.78	1,096,396	+0.09(+0.17%)
Oct 03, 2023	48.31	50.37	47.82	49.70	1,282,029	+2.32(+4.90%)

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.