Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.22	40.35	39.67	39.92	8,691,422	-0.40(-0.98%)
Dec 28, 2023	40.19	40.41	40.14	40.32	4,586,728	+0.04(+0.10%)
Dec 27, 2023	40.41	40.56	40.09	40.28	4,516,059	-0.17(-0.42%)
Dec 26, 2023	40.69	40.81	40.44	40.44	4,752,359	-0.37(-0.90%)
Dec 22, 2023	40.74	40.96	40.57	40.81	6,892,241	+0.01(+0.02%)
Dec 21, 2023	40.54	41.27	40.45	40.80	7,761,468	+0.77(+1.93%)
Dec 20, 2023	40.45	41.11	39.96	40.03	9,766,657	-0.80(-1.97%)
Dec 19, 2023	41.10	41.39	40.74	40.83	7,613,353	-0.03(-0.07%)
Dec 18, 2023	41.68	41.85	40.78	40.86	8,706,677	-1.15(-2.74%)
Dec 15, 2023	42.26	42.26	41.66	42.01	13,008,348	-0.10(-0.24%)
Dec 14, 2023	41.21	42.37	41.16	42.11	14,639,393	+1.24(+3.03%)
Dec 13, 2023	40.55	41.04	39.81	40.87	12,906,148	-0.05(-0.12%)
Dec 12, 2023	40.21	41.14	40.21	40.92	8,511,618	+0.72(+1.80%)
Dec 11, 2023	40.10	40.32	39.80	40.20	7,348,804	+0.16(+0.40%)
Dec 08, 2023	39.95	40.43	39.55	40.04	8,796,368	+0.01(+0.02%)
Dec 07, 2023	39.15	40.21	39.11	40.03	12,204,035	+1.39(+3.60%)
Dec 06, 2023	37.94	39.21	37.84	38.64	12,583,819	+1.32(+3.54%)
Dec 05, 2023	37.47	37.64	37.08	37.32	7,882,322	-0.55(-1.44%)
Dec 04, 2023	37.71	38.36	37.42	37.87	9,816,391	+0.11(+0.29%)
Dec 01, 2023	36.69	37.83	36.69	37.76	11,100,012	+1.11(+3.03%)
Nov 30, 2023	36.43	36.94	35.91	36.64	11,477,964	+0.29(+0.79%)
Nov 29, 2023	36.08	36.63	36.06	36.36	9,376,944	+0.60(+1.66%)
Nov 28, 2023	35.63	35.85	35.18	35.76	7,862,311	+0.20(+0.56%)
Nov 27, 2023	35.61	35.72	35.39	35.56	7,185,676	-0.26(-0.72%)
Nov 24, 2023	35.88	36.05	35.67	35.82	4,426,872	+0.15(+0.42%)
Nov 22, 2023	36.52	36.75	35.50	35.67	12,474,924	+0.07(+0.19%)
Nov 21, 2023	36.00	36.06	35.42	35.60	7,394,191	-0.62(-1.70%)
Nov 20, 2023	35.67	36.31	35.44	36.22	7,844,862	+0.44(+1.22%)
Nov 17, 2023	35.50	35.81	35.25	35.78	8,521,557	+0.55(+1.55%)
Nov 16, 2023	35.41	35.91	35.01	35.24	7,812,428	-0.25(-0.70%)
Nov 15, 2023	35.24	36.18	35.23	35.48	10,693,759	+0.52(+1.48%)
Nov 14, 2023	34.85	35.22	34.60	34.97	11,071,074	+1.06(+3.13%)
Nov 13, 2023	33.53	34.12	33.43	33.91	7,195,776	+0.11(+0.32%)
Nov 10, 2023	33.34	33.87	33.18	33.80	7,598,793	+0.58(+1.73%)
Nov 09, 2023	34.15	34.36	33.05	33.22	8,575,896	-0.68(-2.02%)
Nov 08, 2023	33.49	34.44	33.46	33.91	14,247,758	+0.72(+2.18%)
Nov 07, 2023	32.75	33.26	32.35	33.18	10,566,109	+0.52(+1.58%)
Nov 06, 2023	33.37	33.47	32.21	32.67	8,283,976	-0.43(-1.29%)
Nov 03, 2023	32.31	33.27	32.26	33.09	12,406,048	+1.32(+4.15%)
Nov 02, 2023	31.42	31.84	31.33	31.77	9,785,383	+0.90(+2.93%)
Nov 01, 2023	31.15	31.35	30.60	30.87	9,405,656	-0.14(-0.45%)
Oct 31, 2023	30.90	31.07	30.53	31.01	9,128,469	+0.02(+0.06%)
Oct 30, 2023	30.61	31.16	30.61	30.99	10,861,099	+0.58(+1.89%)
Oct 27, 2023	31.51	31.55	30.36	30.41	10,910,869	-0.94(-3.01%)
Oct 26, 2023	31.24	31.75	30.94	31.36	10,303,310	+0.19(+0.60%)
Oct 25, 2023	31.61	31.68	31.09	31.17	11,270,100	-0.61(-1.91%)
Oct 24, 2023	31.85	32.19	31.64	31.77	8,719,802	-0.02(-0.06%)
Oct 23, 2023	31.75	32.33	31.54	31.79	12,516,598	-0.19(-0.59%)
Oct 20, 2023	32.34	32.47	31.94	31.98	8,430,041	-0.48(-1.47%)
Oct 19, 2023	32.95	33.36	32.41	32.46	13,506,971	-0.43(-1.30%)
Oct 18, 2023	33.84	33.84	32.76	32.88	14,835,238	-1.53(-4.44%)
Oct 17, 2023	34.06	34.91	34.01	34.41	10,406,237	+0.26(+0.76%)
Oct 16, 2023	33.85	34.48	33.63	34.15	10,211,090	+0.32(+0.94%)
Oct 13, 2023	34.51	35.16	33.69	33.84	14,550,408	-1.04(-2.99%)
Oct 12, 2023	36.72	36.78	34.65	34.88	29,999,502	-0.82(-2.31%)
Oct 11, 2023	35.48	36.34	35.07	35.70	14,361,434	+0.25(+0.70%)
Oct 10, 2023	35.36	36.28	35.34	35.45	12,493,536	+0.54(+1.56%)
Oct 09, 2023	35.34	35.41	34.32	34.91	14,618,017	-1.70(-4.65%)
Oct 06, 2023	35.95	36.94	35.88	36.61	9,889,064	+0.55(+1.54%)
Oct 05, 2023	36.09	36.27	35.63	36.06	8,429,467	+0.38(+1.05%)
Oct 04, 2023	35.10	35.88	34.99	35.68	9,526,854	+0.81(+2.33%)
Oct 03, 2023	35.76	35.91	34.76	34.87	9,503,673	-1.20(-3.32%)

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.