Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.66	67.15	66.52	66.72	1,083,203	-0.19(-0.28%)
Dec 28, 2023	67.09	67.18	66.53	66.91	999,027	-0.11(-0.16%)
Dec 27, 2023	67.09	67.33	66.84	67.02	886,982	+0.01(+0.01%)
Dec 26, 2023	66.95	67.13	66.69	67.01	1,060,034	+0.05(+0.07%)
Dec 22, 2023	67.42	67.42	66.82	66.96	1,151,509	-0.16(-0.24%)
Dec 21, 2023	67.47	67.79	66.27	67.12	1,690,283	+0.34(+0.51%)
Dec 20, 2023	67.78	68.34	66.73	66.78	1,682,053	-1.06(-1.56%)
Dec 19, 2023	68.18	68.24	67.57	67.83	1,564,310	+0.15(+0.22%)
Dec 18, 2023	68.77	68.77	67.33	67.68	1,777,437	-0.69(-1.01%)
Dec 15, 2023	68.65	69.39	67.97	68.37	4,658,070	-0.68(-0.98%)
Dec 14, 2023	67.08	69.31	66.99	69.05	3,023,771	+3.00(+4.54%)
Dec 13, 2023	64.09	66.41	63.81	66.05	2,026,648	+1.96(+3.06%)
Dec 12, 2023	64.10	64.42	63.88	64.09	1,175,615	+0.36(+0.56%)
Dec 11, 2023	63.87	64.11	63.57	63.73	1,237,769	-0.02(-0.03%)
Dec 08, 2023	63.28	63.92	63.20	63.75	1,098,581	+0.61(+0.96%)
Dec 07, 2023	63.17	63.30	62.70	63.14	1,190,450	-0.04(-0.06%)
Dec 06, 2023	62.53	63.50	62.53	63.18	1,299,313	+1.15(+1.85%)
Dec 05, 2023	62.00	62.34	61.67	62.04	1,233,003	-0.16(-0.26%)
Dec 04, 2023	61.75	62.59	61.58	62.20	1,694,375	+0.28(+0.45%)
Dec 01, 2023	60.30	61.97	60.22	61.92	1,408,437	+1.60(+2.66%)
Nov 30, 2023	60.14	60.67	59.49	60.31	2,859,020	+0.18(+0.30%)
Nov 29, 2023	60.04	60.64	59.85	60.13	1,180,705	+0.88(+1.48%)
Nov 28, 2023	59.31	59.65	58.68	59.26	1,289,980	-0.29(-0.49%)
Nov 27, 2023	58.85	59.82	58.77	59.55	1,906,045	+0.59(+1.00%)
Nov 24, 2023	58.78	59.20	58.78	58.96	379,115	-0.09(-0.15%)
Nov 22, 2023	59.33	59.56	58.66	59.05	1,051,694	+0.24(+0.41%)
Nov 21, 2023	59.44	59.65	58.67	58.81	2,027,532	-1.13(-1.88%)
Nov 20, 2023	59.75	60.05	59.32	59.93	1,227,662	+0.06(+0.10%)
Nov 17, 2023	59.49	59.88	59.45	59.87	1,387,566	+0.74(+1.25%)
Nov 16, 2023	59.14	59.68	58.95	59.14	1,564,819	+0.13(+0.22%)
Nov 15, 2023	58.98	59.88	58.88	59.01	1,699,584	+0.15(+0.25%)
Nov 14, 2023	57.16	59.22	56.96	58.86	2,864,724	+3.46(+6.24%)
Nov 13, 2023	55.59	55.77	55.21	55.40	1,462,742	-0.55(-0.98%)
Nov 10, 2023	55.71	56.00	55.17	55.95	1,491,861	+0.68(+1.23%)
Nov 09, 2023	56.23	56.23	54.91	55.27	2,688,076	-0.64(-1.15%)
Nov 08, 2023	54.60	55.97	54.60	55.91	2,661,329	+1.22(+2.23%)
Nov 07, 2023	54.24	54.86	54.19	54.70	1,594,599	+0.55(+1.01%)
Nov 06, 2023	54.31	54.61	54.06	54.15	1,445,830	-0.45(-0.82%)
Nov 03, 2023	54.40	55.49	54.33	54.60	2,587,688	+1.21(+2.26%)
Nov 02, 2023	52.96	53.92	52.96	53.39	1,929,387	+1.15(+2.20%)
Nov 01, 2023	51.60	52.28	51.26	52.24	2,268,830	+0.61(+1.19%)
Oct 31, 2023	51.53	51.76	51.27	51.62	2,002,351	+0.26(+0.50%)
Oct 30, 2023	51.06	51.79	50.53	51.37	2,234,506	+0.78(+1.55%)
Oct 27, 2023	51.41	51.42	49.86	50.58	2,770,684	-0.49(-0.95%)
Oct 26, 2023	51.49	52.68	48.91	51.07	4,427,957	+3.17(+6.62%)
Oct 25, 2023	48.04	48.21	47.23	47.90	3,908,900	-0.80(-1.65%)
Oct 24, 2023	49.81	50.01	48.66	48.70	2,034,620	-0.63(-1.29%)
Oct 23, 2023	48.71	49.82	48.59	49.33	1,413,587	-0.10(-0.20%)
Oct 20, 2023	49.72	50.07	49.36	49.43	1,497,085	-0.24(-0.48%)
Oct 19, 2023	50.07	50.65	49.56	49.67	1,822,519	-0.66(-1.32%)
Oct 18, 2023	50.92	51.20	50.33	50.34	1,999,537	-1.74(-3.35%)
Oct 17, 2023	51.60	52.83	51.60	52.08	1,425,060	+0.03(+0.06%)
Oct 16, 2023	51.51	52.14	50.84	52.05	1,287,151	+1.39(+2.74%)
Oct 13, 2023	51.14	51.42	50.32	50.66	1,127,123	-0.50(-0.97%)
Oct 12, 2023	52.23	52.44	50.09	51.16	1,843,545	-1.99(-3.75%)
Oct 11, 2023	52.25	53.30	52.16	53.15	1,499,719	+0.99(+1.90%)
Oct 10, 2023	51.73	52.90	51.51	52.16	1,573,413	+0.42(+0.80%)
Oct 09, 2023	51.39	52.12	50.73	51.74	1,631,704	+0.01(+0.02%)
Oct 06, 2023	50.97	52.48	50.97	51.73	2,077,010	-0.02(-0.04%)
Oct 05, 2023	51.71	52.30	51.44	51.75	1,524,653	-0.07(-0.13%)
Oct 04, 2023	51.41	51.91	50.84	51.82	1,881,659	+0.63(+1.24%)
Oct 03, 2023	51.92	52.04	50.85	51.19	1,632,696	-0.92(-1.77%)

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.