Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	59.62	60.14	59.56	60.10	2,016,687	+0.18(+0.30%)
Dec 28, 2023	59.41	60.03	59.41	59.92	1,347,937	+0.30(+0.51%)
Dec 27, 2023	59.59	59.85	59.38	59.61	1,620,976	-0.06(-0.10%)
Dec 26, 2023	59.46	59.94	59.46	59.67	1,238,692	+0.07(+0.12%)
Dec 22, 2023	59.66	60.19	59.59	59.60	2,099,629	+0.29(+0.50%)
Dec 21, 2023	59.75	60.06	59.00	59.31	2,229,878	-0.38(-0.64%)
Dec 20, 2023	60.90	61.20	59.67	59.69	2,811,233	-1.41(-2.30%)
Dec 19, 2023	60.75	61.11	60.36	61.10	2,202,963	+0.46(+0.76%)
Dec 18, 2023	60.53	60.70	60.13	60.64	3,171,371	+0.16(+0.26%)
Dec 15, 2023	61.27	61.51	59.87	60.48	6,947,156	-1.42(-2.29%)
Dec 14, 2023	63.74	63.83	61.70	61.89	4,535,567	-1.51(-2.39%)
Dec 13, 2023	61.65	63.62	61.18	63.41	3,148,862	+1.99(+3.25%)
Dec 12, 2023	62.03	62.03	61.27	61.41	1,640,452	-0.48(-0.78%)
Dec 11, 2023	61.29	62.00	61.11	61.89	2,608,119	+0.40(+0.66%)
Dec 08, 2023	61.31	61.50	60.74	61.49	2,884,742	+0.15(+0.24%)
Dec 07, 2023	61.78	62.20	61.22	61.34	3,294,539	-0.20(-0.32%)
Dec 06, 2023	61.31	61.69	61.02	61.54	4,040,681	+0.57(+0.94%)
Dec 05, 2023	61.61	61.61	60.67	60.97	3,526,908	-0.66(-1.07%)
Dec 04, 2023	61.22	62.30	61.02	61.63	2,631,924	-0.14(-0.22%)
Dec 01, 2023	60.78	61.95	60.63	61.76	3,659,405	+0.96(+1.59%)
Nov 30, 2023	61.53	61.76	60.66	60.80	18,755,730	-0.84(-1.36%)
Nov 29, 2023	62.72	62.89	61.57	61.64	3,978,028	-1.08(-1.72%)
Nov 28, 2023	62.93	63.47	62.70	62.72	2,811,693	-0.04(-0.06%)
Nov 27, 2023	63.49	63.52	62.68	62.76	3,469,467	-0.63(-1.00%)
Nov 24, 2023	63.19	63.48	62.88	63.39	1,231,873	+0.43(+0.68%)
Nov 22, 2023	62.72	62.99	62.22	62.96	2,057,112	+0.50(+0.80%)
Nov 21, 2023	62.56	62.79	62.01	62.47	2,891,045	+0.13(+0.20%)
Nov 20, 2023	61.76	62.37	61.24	62.34	3,495,194	+0.25(+0.41%)
Nov 17, 2023	62.08	62.34	61.68	62.09	2,162,396	+0.28(+0.46%)
Nov 16, 2023	61.62	62.11	61.57	61.80	2,840,170	+0.56(+0.92%)
Nov 15, 2023	61.45	62.05	60.90	61.24	2,642,550	-0.36(-0.59%)
Nov 14, 2023	60.85	61.66	60.59	61.60	3,534,355	+1.86(+3.11%)
Nov 13, 2023	59.90	60.06	59.28	59.74	1,987,495	-0.26(-0.44%)
Nov 10, 2023	59.79	60.04	59.42	60.00	1,875,334	+0.56(+0.95%)
Nov 09, 2023	60.24	60.55	59.34	59.44	1,863,313	-0.64(-1.07%)
Nov 08, 2023	60.31	60.65	59.40	60.08	2,683,863	-0.59(-0.98%)
Nov 07, 2023	61.51	61.51	60.39	60.67	2,228,469	-0.70(-1.14%)
Nov 06, 2023	61.95	62.16	61.14	61.38	3,264,131	-0.56(-0.90%)
Nov 03, 2023	62.57	62.63	61.88	61.93	2,606,059	+0.17(+0.27%)
Nov 02, 2023	60.57	62.04	60.57	61.76	3,161,682	+1.01(+1.67%)
Nov 01, 2023	59.73	61.22	59.57	60.75	3,575,551	+0.71(+1.18%)
Oct 31, 2023	59.83	60.25	58.85	60.04	4,053,873	+1.45(+2.48%)
Oct 30, 2023	58.94	59.49	58.22	58.59	2,516,821	+0.05(+0.08%)
Oct 27, 2023	59.41	59.57	58.27	58.54	2,258,057	-1.06(-1.78%)
Oct 26, 2023	59.23	59.97	59.04	59.60	2,645,027	+0.59(+1.01%)
Oct 25, 2023	58.61	59.18	58.55	59.01	2,356,669	+0.11(+0.18%)
Oct 24, 2023	58.17	59.32	58.01	58.90	2,857,108	+1.29(+2.23%)
Oct 23, 2023	56.91	58.33	56.71	57.62	2,650,307	-0.14(-0.24%)
Oct 20, 2023	58.21	58.87	57.73	57.75	3,320,039	-0.52(-0.89%)
Oct 19, 2023	58.39	59.16	58.21	58.27	1,989,571	-0.35(-0.60%)
Oct 18, 2023	59.04	59.26	58.22	58.62	2,393,015	-0.60(-1.02%)
Oct 17, 2023	58.98	59.50	58.83	59.22	1,776,598	-0.08(-0.13%)
Oct 16, 2023	59.52	59.73	58.91	59.30	2,029,196	+0.09(+0.15%)
Oct 13, 2023	59.41	59.70	58.89	59.21	2,936,288	+0.22(+0.38%)
Oct 12, 2023	58.92	59.83	58.39	58.99	3,990,241	-0.19(-0.33%)
Oct 11, 2023	57.68	59.24	57.54	59.18	2,663,582	+1.68(+2.91%)
Oct 10, 2023	56.90	57.77	56.86	57.51	2,452,825	+0.62(+1.10%)
Oct 09, 2023	55.78	56.90	55.77	56.89	2,536,059	+1.06(+1.90%)
Oct 06, 2023	54.29	56.02	53.63	55.82	3,230,802	+0.74(+1.34%)
Oct 05, 2023	54.55	55.20	54.15	55.08	3,887,355	+0.43(+0.78%)
Oct 04, 2023	54.30	54.78	53.37	54.66	3,562,469	+0.57(+1.06%)
Oct 03, 2023	52.89	54.34	52.31	54.08	3,560,125	+0.82(+1.54%)

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.