Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	60.86	61.26	60.50	60.51	1,983,365	-0.67(-1.10%)
Dec 28, 2023	60.43	61.22	60.43	61.18	1,537,766	+0.62(+1.02%)
Dec 27, 2023	60.18	60.69	59.87	60.56	1,732,052	+0.45(+0.75%)
Dec 26, 2023	59.86	60.36	59.76	60.11	1,372,675	+0.26(+0.44%)
Dec 22, 2023	59.96	60.56	59.71	59.85	3,331,486	+0.31(+0.53%)
Dec 21, 2023	59.96	59.96	58.81	59.54	2,607,963	+0.10(+0.16%)
Dec 20, 2023	60.12	60.37	59.42	59.44	2,715,804	-0.74(-1.24%)
Dec 19, 2023	60.45	60.63	59.90	60.18	2,087,098	-0.10(-0.16%)
Dec 18, 2023	60.25	60.43	59.62	60.28	2,599,395	+0.26(+0.44%)
Dec 15, 2023	60.09	60.49	59.42	60.01	4,503,093	-0.98(-1.60%)
Dec 14, 2023	60.76	61.69	60.63	60.99	4,898,325	+1.33(+2.23%)
Dec 13, 2023	57.12	59.95	57.02	59.66	2,503,964	+2.71(+4.76%)
Dec 12, 2023	56.89	57.21	56.53	56.95	1,741,922	+0.01(+0.02%)
Dec 11, 2023	56.97	57.42	56.65	56.94	2,035,346	-0.64(-1.11%)
Dec 08, 2023	57.22	57.61	56.92	57.58	1,687,877	+0.12(+0.20%)
Dec 07, 2023	57.04	57.72	56.59	57.46	2,005,741	+0.42(+0.74%)
Dec 06, 2023	57.17	57.50	56.99	57.04	2,152,572	+0.02(+0.03%)
Dec 05, 2023	57.07	57.17	56.43	57.02	2,899,995	-0.43(-0.75%)
Dec 04, 2023	56.79	57.59	56.69	57.45	2,579,985	+0.15(+0.26%)
Dec 01, 2023	55.69	57.30	55.61	57.30	2,996,835	+1.66(+2.99%)
Nov 30, 2023	55.51	55.81	55.20	55.64	3,560,749	+0.25(+0.46%)
Nov 29, 2023	56.34	56.64	55.35	55.38	2,499,433	-0.40(-0.72%)
Nov 28, 2023	55.26	56.09	54.87	55.79	2,075,525	+0.47(+0.85%)
Nov 27, 2023	55.58	55.72	55.21	55.32	2,113,075	-0.31(-0.56%)
Nov 24, 2023	55.15	55.65	55.10	55.63	816,156	+0.33(+0.60%)
Nov 22, 2023	55.58	55.63	55.07	55.30	1,834,731	+0.34(+0.62%)
Nov 21, 2023	54.82	55.11	54.60	54.95	2,529,372	+0.05(+0.09%)
Nov 20, 2023	54.26	55.14	53.54	54.91	2,730,634	+0.65(+1.19%)
Nov 17, 2023	54.91	54.92	53.38	54.26	2,417,901	-0.01(-0.02%)
Nov 16, 2023	55.01	55.23	54.24	54.27	1,821,959	-0.47(-0.86%)
Nov 15, 2023	55.06	55.62	54.69	54.74	1,783,854	-0.51(-0.92%)
Nov 14, 2023	54.52	56.23	54.35	55.25	3,276,835	+2.21(+4.17%)
Nov 13, 2023	53.05	53.26	52.60	53.04	2,066,032	-0.35(-0.66%)
Nov 10, 2023	53.03	53.56	52.35	53.39	2,522,837	+0.81(+1.55%)
Nov 09, 2023	53.82	53.82	52.52	52.58	2,287,206	-1.00(-1.86%)
Nov 08, 2023	52.87	53.72	52.78	53.57	1,886,053	+0.85(+1.62%)
Nov 07, 2023	53.55	53.79	52.56	52.72	2,056,112	-0.71(-1.34%)
Nov 06, 2023	54.31	54.35	52.82	53.44	3,052,756	-1.11(-2.03%)
Nov 03, 2023	53.64	55.47	53.64	54.54	2,342,980	+1.50(+2.82%)
Nov 02, 2023	52.97	53.54	52.15	53.05	4,370,867	+0.98(+1.88%)
Nov 01, 2023	52.63	53.12	51.46	52.07	4,217,544	-2.09(-3.87%)
Oct 31, 2023	53.49	54.17	52.79	54.16	2,830,652	+0.85(+1.60%)
Oct 30, 2023	53.57	53.88	52.54	53.31	2,768,783	+0.23(+0.42%)
Oct 27, 2023	54.76	54.76	53.01	53.08	2,470,523	-1.61(-2.94%)
Oct 26, 2023	54.66	55.43	54.02	54.69	2,585,788	+0.12(+0.22%)
Oct 25, 2023	55.50	55.86	54.53	54.57	1,477,593	-1.30(-2.33%)
Oct 24, 2023	55.49	55.96	55.32	55.87	1,722,940	+0.72(+1.31%)
Oct 23, 2023	55.77	56.18	55.09	55.15	2,343,459	-1.12(-1.98%)
Oct 20, 2023	57.51	57.64	56.21	56.27	1,942,240	-0.99(-1.73%)
Oct 19, 2023	57.53	58.39	56.93	57.25	1,412,136	-0.50(-0.86%)
Oct 18, 2023	58.57	58.71	57.67	57.75	1,182,667	-1.14(-1.93%)
Oct 17, 2023	58.44	59.34	58.44	58.89	1,537,186	+0.07(+0.12%)
Oct 16, 2023	58.96	59.20	58.19	58.82	2,006,398	+0.20(+0.33%)
Oct 13, 2023	59.42	59.58	58.20	58.62	1,977,474	-0.39(-0.66%)
Oct 12, 2023	59.25	59.30	58.65	59.02	1,726,150	-0.44(-0.74%)
Oct 11, 2023	58.94	59.65	58.83	59.46	1,578,099	+0.95(+1.62%)
Oct 10, 2023	58.65	59.54	58.27	58.51	1,723,420	-0.25(-0.43%)
Oct 09, 2023	57.62	59.14	57.62	58.76	1,470,143	+0.71(+1.23%)
Oct 06, 2023	56.82	58.47	56.36	58.05	1,549,988	+0.81(+1.42%)
Oct 05, 2023	56.82	57.55	56.77	57.23	1,815,536	+0.41(+0.72%)
Oct 04, 2023	56.37	56.82	55.73	56.82	1,989,000	+0.84(+1.50%)
Oct 03, 2023	56.21	56.53	55.73	55.98	1,399,498	-0.67(-1.18%)

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.