Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	60.63	60.96	60.50	60.78	781,736	-0.04(-0.07%)
Dec 28, 2023	60.52	60.92	60.47	60.82	746,415	+0.13(+0.21%)
Dec 27, 2023	60.44	60.97	60.44	60.69	761,345	-0.04(-0.07%)
Dec 26, 2023	60.78	61.06	60.69	60.73	1,055,204	-0.20(-0.33%)
Dec 22, 2023	60.92	61.65	60.69	60.93	762,776	+0.32(+0.52%)
Dec 21, 2023	61.14	61.44	60.20	60.61	1,054,038	-0.22(-0.36%)
Dec 20, 2023	61.65	61.65	60.77	60.83	1,195,164	-1.06(-1.72%)
Dec 19, 2023	61.61	62.16	61.47	61.89	1,343,827	+0.40(+0.65%)
Dec 18, 2023	61.70	62.09	61.35	61.50	1,842,061	+0.13(+0.21%)
Dec 15, 2023	62.19	62.19	60.92	61.37	5,098,428	-1.24(-1.98%)
Dec 14, 2023	63.65	63.83	62.43	62.61	2,193,402	-1.18(-1.85%)
Dec 13, 2023	63.07	63.85	62.55	63.79	1,388,057	+0.78(+1.25%)
Dec 12, 2023	62.64	63.15	62.46	63.01	2,111,245	+0.58(+0.92%)
Dec 11, 2023	61.93	62.45	61.56	62.43	1,111,019	+0.56(+0.90%)
Dec 08, 2023	61.66	62.20	61.66	61.87	1,174,520	+0.18(+0.29%)
Dec 07, 2023	61.59	61.73	61.07	61.70	1,134,234	+0.23(+0.37%)
Dec 06, 2023	61.36	61.81	61.17	61.47	1,582,464	-0.14(-0.23%)
Dec 05, 2023	61.91	61.97	61.40	61.61	1,612,796	-0.24(-0.39%)
Dec 04, 2023	61.11	62.78	61.00	61.84	2,139,145	+0.35(+0.57%)
Dec 01, 2023	61.18	61.81	60.99	61.50	1,388,102	+0.39(+0.63%)
Nov 30, 2023	59.57	61.16	59.44	61.11	2,664,584	+1.84(+3.10%)
Nov 29, 2023	59.37	59.52	59.02	59.27	1,294,066	-0.18(-0.30%)
Nov 28, 2023	59.55	59.75	59.31	59.45	1,148,522	+0.04(+0.07%)
Nov 27, 2023	59.08	59.48	58.85	59.41	1,699,207	+0.25(+0.42%)
Nov 24, 2023	59.12	59.42	59.06	59.16	431,031	-0.01(-0.02%)
Nov 22, 2023	59.00	59.27	58.75	59.17	1,174,803	+0.38(+0.65%)
Nov 21, 2023	58.19	58.88	57.86	58.79	1,390,909	+0.60(+1.03%)
Nov 20, 2023	58.27	58.73	58.10	58.19	921,003	-0.37(-0.64%)
Nov 17, 2023	58.29	58.59	57.88	58.56	1,313,787	+0.38(+0.66%)
Nov 16, 2023	58.87	59.09	58.04	58.18	1,482,279	-0.72(-1.22%)
Nov 15, 2023	58.93	59.14	58.44	58.90	1,450,163	-0.02(-0.03%)
Nov 14, 2023	58.42	59.02	58.25	58.92	1,380,231	+1.21(+2.10%)
Nov 13, 2023	57.64	58.13	57.40	57.70	1,359,939	-0.45(-0.78%)
Nov 10, 2023	57.23	58.23	57.23	58.16	1,812,831	+0.78(+1.36%)
Nov 09, 2023	58.29	58.61	57.36	57.38	1,669,228	-0.80(-1.37%)
Nov 08, 2023	58.70	58.78	57.95	58.18	1,782,835	-0.12(-0.20%)
Nov 07, 2023	58.46	58.75	58.02	58.30	1,086,809	-0.29(-0.49%)
Nov 06, 2023	58.05	59.04	58.05	58.58	1,385,629	+0.36(+0.63%)
Nov 03, 2023	58.04	59.10	57.71	58.22	2,286,265	+1.18(+2.08%)
Nov 02, 2023	58.20	58.20	54.90	57.03	3,845,384	-0.37(-0.64%)
Nov 01, 2023	57.11	57.70	56.65	57.40	2,354,709	+0.42(+0.74%)
Oct 31, 2023	56.56	57.28	56.46	56.97	2,288,299	+0.72(+1.28%)
Oct 30, 2023	56.42	56.77	56.09	56.25	1,955,857	+0.29(+0.51%)
Oct 27, 2023	56.97	57.46	55.72	55.97	1,273,390	-1.23(-2.16%)
Oct 26, 2023	57.33	57.78	57.05	57.20	1,270,183	+0.32(+0.55%)
Oct 25, 2023	57.50	57.63	56.73	56.89	1,542,749	-0.62(-1.08%)
Oct 24, 2023	56.94	57.85	56.59	57.51	1,010,258	+0.68(+1.20%)
Oct 23, 2023	57.66	57.66	56.68	56.83	1,396,029	-1.04(-1.79%)
Oct 20, 2023	57.82	58.26	57.73	57.86	1,213,228	+0.33(+0.57%)
Oct 19, 2023	58.52	58.56	57.34	57.54	1,518,856	-0.93(-1.59%)
Oct 18, 2023	58.14	59.21	57.91	58.46	1,411,363	+0.14(+0.24%)
Oct 17, 2023	58.13	58.62	57.78	58.33	1,419,668	-0.12(-0.20%)
Oct 16, 2023	58.15	58.69	57.94	58.44	1,162,875	+0.60(+1.04%)
Oct 13, 2023	57.27	58.21	57.20	57.84	1,288,290	+0.58(+1.02%)
Oct 12, 2023	59.26	59.29	56.55	57.26	2,229,214	-1.96(-3.31%)
Oct 11, 2023	59.27	59.87	58.88	59.22	1,141,944	-0.11(-0.18%)
Oct 10, 2023	58.98	59.75	58.55	59.33	1,941,192	+1.02(+1.74%)
Oct 09, 2023	58.04	58.75	57.42	58.32	1,672,573	-0.07(-0.12%)
Oct 06, 2023	57.97	58.64	56.68	58.38	2,731,851	+0.14(+0.24%)
Oct 05, 2023	61.91	62.07	57.99	58.25	3,572,277	-3.92(-6.30%)
Oct 04, 2023	62.83	62.96	61.21	62.16	2,702,602	+1.00(+1.63%)
Oct 03, 2023	61.58	62.05	60.46	61.17	825,846	-0.58(-0.94%)

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.