Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	57.54	57.93	57.12	57.17	941,725	-0.43(-0.74%)
Dec 28, 2023	57.56	58.19	57.37	57.60	1,072,846	+0.04(+0.07%)
Dec 27, 2023	57.26	57.62	57.06	57.56	808,460	+0.30(+0.52%)
Dec 26, 2023	56.64	57.57	56.60	57.26	690,393	+0.41(+0.72%)
Dec 22, 2023	56.47	57.27	56.47	56.85	1,020,887	+0.47(+0.83%)
Dec 21, 2023	55.76	56.46	55.42	56.39	1,345,788	+1.02(+1.85%)
Dec 20, 2023	56.86	56.86	55.27	55.36	3,016,705	-1.68(-2.94%)
Dec 19, 2023	57.49	57.77	56.75	57.04	2,375,838	-0.07(-0.12%)
Dec 18, 2023	58.16	58.51	56.91	57.11	3,256,360	-0.96(-1.66%)
Dec 15, 2023	58.62	59.31	57.87	58.08	4,460,419	-0.71(-1.20%)
Dec 14, 2023	59.39	60.39	58.66	58.78	2,887,733	+0.19(+0.32%)
Dec 13, 2023	56.62	58.93	56.48	58.59	1,751,620	+1.72(+3.02%)
Dec 12, 2023	57.18	57.18	56.04	56.87	1,749,588	-0.36(-0.63%)
Dec 11, 2023	57.00	57.42	56.65	57.23	1,265,272	+0.07(+0.12%)
Dec 08, 2023	56.69	57.34	56.65	57.16	2,061,279	+0.30(+0.52%)
Dec 07, 2023	57.11	57.26	56.01	56.86	2,510,605	-0.15(-0.26%)
Dec 06, 2023	56.15	57.30	56.15	57.01	2,369,020	+1.09(+1.96%)
Dec 05, 2023	56.16	56.32	55.24	55.92	2,305,015	-0.41(-0.72%)
Dec 04, 2023	55.80	56.86	55.60	56.33	2,443,693	+0.33(+0.59%)
Dec 01, 2023	54.81	56.15	54.68	56.00	1,795,731	+1.04(+1.90%)
Nov 30, 2023	54.48	55.20	54.15	54.96	2,392,960	+0.67(+1.23%)
Nov 29, 2023	53.38	54.45	53.27	54.29	2,169,298	+1.10(+2.07%)
Nov 28, 2023	53.88	53.88	53.17	53.19	1,470,289	-0.44(-0.81%)
Nov 27, 2023	53.35	53.83	53.05	53.63	1,605,027	-0.13(-0.24%)
Nov 24, 2023	53.23	54.12	53.17	53.75	579,468	+0.68(+1.29%)
Nov 22, 2023	53.23	53.45	52.71	53.07	1,202,778	-0.16(-0.30%)
Nov 21, 2023	52.41	53.64	52.41	53.23	2,977,566	+0.78(+1.49%)
Nov 20, 2023	51.75	52.92	51.15	52.45	1,957,112	+0.59(+1.15%)
Nov 17, 2023	51.70	51.99	51.29	51.85	2,189,344	+0.49(+0.94%)
Nov 16, 2023	51.21	51.81	51.12	51.37	2,121,278	-0.10(-0.19%)
Nov 15, 2023	50.65	51.61	50.65	51.47	1,814,488	+1.02(+2.02%)
Nov 14, 2023	49.08	50.51	48.49	50.45	1,514,770	+2.32(+4.81%)
Nov 13, 2023	48.22	48.69	47.88	48.13	1,309,158	-0.21(-0.43%)
Nov 10, 2023	48.17	48.45	47.58	48.34	1,534,221	+0.17(+0.35%)
Nov 09, 2023	49.87	50.01	48.00	48.17	2,027,761	-1.34(-2.70%)
Nov 08, 2023	49.75	49.78	49.19	49.51	1,499,849	-0.11(-0.22%)
Nov 07, 2023	49.76	50.32	49.38	49.62	1,884,920	-0.39(-0.77%)
Nov 06, 2023	50.70	50.75	49.76	50.00	1,730,665	-0.72(-1.43%)
Nov 03, 2023	48.82	51.07	48.11	50.72	3,169,050	+2.36(+4.87%)
Nov 02, 2023	47.66	50.15	47.10	48.37	3,774,544	+1.28(+2.71%)
Nov 01, 2023	47.99	48.16	46.50	47.09	4,692,920	-0.59(-1.25%)
Oct 31, 2023	47.42	48.09	47.20	47.68	2,713,573	+0.24(+0.50%)
Oct 30, 2023	47.04	47.80	46.64	47.45	3,124,292	+0.84(+1.81%)
Oct 27, 2023	46.56	46.78	45.87	46.60	3,966,799	+0.06(+0.13%)
Oct 26, 2023	45.10	47.01	45.05	46.55	3,401,092	+1.53(+3.39%)
Oct 25, 2023	45.13	45.93	44.97	45.02	3,142,938	-0.51(-1.11%)
Oct 24, 2023	43.00	45.61	42.88	45.52	3,672,706	+3.12(+7.36%)
Oct 23, 2023	43.64	43.69	42.40	42.41	1,962,990	-1.31(-2.99%)
Oct 20, 2023	44.78	44.88	43.69	43.71	1,649,096	-1.01(-2.26%)
Oct 19, 2023	44.78	45.72	44.61	44.72	2,367,236	+0.00(+0.00%)
Oct 18, 2023	44.65	45.13	44.23	44.72	2,339,753	-0.41(-0.90%)
Oct 17, 2023	44.13	45.46	43.99	45.13	1,862,921	+0.57(+1.29%)
Oct 16, 2023	43.88	44.97	42.96	44.55	2,172,746	+0.90(+2.06%)
Oct 13, 2023	43.85	44.24	43.16	43.65	2,375,643	+0.23(+0.52%)
Oct 12, 2023	45.36	45.56	43.21	43.43	3,268,013	-2.12(-4.65%)
Oct 11, 2023	46.74	47.41	45.14	45.54	2,222,599	-0.26(-0.56%)
Oct 10, 2023	45.54	46.05	45.28	45.80	2,134,945	+0.31(+0.67%)
Oct 09, 2023	45.50	45.66	44.69	45.50	2,740,007	-0.19(-0.41%)
Oct 06, 2023	47.11	47.30	45.64	45.68	2,985,632	-1.57(-3.33%)
Oct 05, 2023	48.58	48.82	46.79	47.26	2,003,705	-1.53(-3.15%)
Oct 04, 2023	48.76	49.17	48.18	48.79	1,793,766	+0.53(+1.11%)
Oct 03, 2023	48.17	49.44	48.17	48.26	1,744,709	-0.52(-1.08%)

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.