Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	62.81	63.11	62.50	62.68	260,203	-0.53(-0.85%)
Dec 28, 2023	62.94	63.50	62.65	63.21	281,293	+0.06(+0.09%)
Dec 27, 2023	63.64	63.64	62.89	63.15	271,345	-0.26(-0.41%)
Dec 26, 2023	63.64	64.09	63.35	63.41	256,418	-0.24(-0.37%)
Dec 22, 2023	62.68	63.94	62.68	63.65	415,765	+1.32(+2.11%)
Dec 21, 2023	62.60	63.23	61.65	62.33	373,198	+0.02(+0.03%)
Dec 20, 2023	63.57	64.43	62.10	62.31	457,414	-1.48(-2.33%)
Dec 19, 2023	63.06	64.12	63.06	63.80	380,681	+1.11(+1.77%)
Dec 18, 2023	62.98	63.39	62.57	62.69	342,703	+0.12(+0.19%)
Dec 15, 2023	63.86	63.86	61.47	62.57	1,128,431	-1.24(-1.94%)
Dec 14, 2023	63.76	64.59	63.45	63.80	499,155	+0.95(+1.51%)
Dec 13, 2023	60.06	63.05	59.77	62.86	478,574	+2.60(+4.32%)
Dec 12, 2023	60.21	60.67	59.83	60.25	414,288	-0.15(-0.25%)
Dec 11, 2023	60.06	60.52	59.77	60.40	413,674	+0.02(+0.03%)
Dec 08, 2023	60.68	61.16	60.30	60.38	264,116	-0.23(-0.38%)
Dec 07, 2023	60.78	61.42	60.28	60.61	266,091	-0.33(-0.54%)
Dec 06, 2023	60.35	61.54	60.01	60.94	266,026	+0.79(+1.32%)
Dec 05, 2023	60.23	60.35	59.54	60.14	262,499	-0.16(-0.26%)
Dec 04, 2023	59.46	60.83	59.46	60.30	270,098	+0.63(+1.06%)
Dec 01, 2023	58.25	60.00	58.14	59.67	348,087	+1.19(+2.03%)
Nov 30, 2023	59.10	59.61	58.38	58.48	487,583	-0.47(-0.79%)
Nov 29, 2023	60.13	60.68	58.46	58.95	475,206	-1.17(-1.94%)
Nov 28, 2023	59.13	60.26	58.74	60.11	422,598	+0.71(+1.20%)
Nov 27, 2023	59.23	60.03	58.89	59.40	266,131	-0.02(-0.03%)
Nov 24, 2023	59.49	59.70	59.15	59.42	105,525	+0.08(+0.13%)
Nov 22, 2023	58.90	59.38	58.37	59.34	314,753	+0.74(+1.27%)
Nov 21, 2023	59.00	59.00	58.00	58.60	255,151	-0.47(-0.80%)
Nov 20, 2023	59.29	59.32	58.43	59.08	245,237	-0.32(-0.53%)
Nov 17, 2023	59.76	60.03	59.15	59.39	314,933	+0.03(+0.05%)
Nov 16, 2023	61.14	61.80	59.32	59.36	298,843	-1.41(-2.33%)
Nov 15, 2023	60.51	60.97	60.27	60.78	397,960	+0.12(+0.20%)
Nov 14, 2023	59.05	60.89	59.01	60.66	818,833	+3.15(+5.47%)
Nov 13, 2023	56.40	57.81	55.83	57.51	654,460	+0.97(+1.71%)
Nov 10, 2023	57.35	57.35	56.37	56.54	372,000	-0.48(-0.84%)
Nov 09, 2023	58.12	58.21	56.20	57.02	711,402	-0.87(-1.50%)
Nov 08, 2023	58.81	60.00	57.81	57.89	531,985	-0.18(-0.30%)
Nov 07, 2023	58.51	58.53	57.90	58.07	320,644	-0.60(-1.02%)
Nov 06, 2023	59.70	59.95	58.49	58.67	441,946	-1.56(-2.58%)
Nov 03, 2023	59.23	60.32	58.96	60.22	389,884	+1.98(+3.40%)
Nov 02, 2023	57.07	58.30	57.07	58.25	630,335	+1.46(+2.57%)
Nov 01, 2023	57.45	57.65	56.24	56.79	822,102	-0.59(-1.02%)
Oct 31, 2023	55.64	57.41	55.64	57.38	601,154	+1.62(+2.91%)
Oct 30, 2023	56.25	56.59	54.99	55.75	547,829	-0.02(-0.03%)
Oct 27, 2023	55.66	55.78	55.21	55.77	720,074	+0.00(+0.00%)
Oct 26, 2023	56.18	56.31	55.49	55.77	327,557	-0.19(-0.33%)
Oct 25, 2023	55.50	56.35	55.00	55.96	528,576	-0.04(-0.07%)
Oct 24, 2023	56.76	56.76	55.06	56.00	385,051	+0.06(+0.10%)
Oct 23, 2023	55.91	56.31	55.56	55.94	560,158	-0.42(-0.75%)
Oct 20, 2023	56.80	56.89	56.21	56.36	588,493	-0.34(-0.60%)
Oct 19, 2023	56.79	57.38	56.49	56.70	466,098	-0.33(-0.58%)
Oct 18, 2023	57.54	57.56	56.64	57.03	520,582	-0.77(-1.34%)
Oct 17, 2023	58.62	59.87	57.66	57.81	616,563	-0.03(-0.05%)
Oct 16, 2023	56.90	57.94	56.70	57.84	604,506	+1.46(+2.59%)
Oct 13, 2023	57.44	57.44	56.25	56.38	374,184	-0.87(-1.52%)
Oct 12, 2023	57.53	57.76	56.27	57.25	506,438	-0.40(-0.70%)
Oct 11, 2023	58.18	58.37	57.45	57.65	526,479	-0.46(-0.79%)
Oct 10, 2023	57.71	58.42	57.59	58.11	559,444	+0.22(+0.37%)
Oct 09, 2023	56.99	58.12	56.79	57.89	340,552	+0.66(+1.15%)
Oct 06, 2023	56.76	57.43	56.00	57.24	289,615	-0.13(-0.22%)
Oct 05, 2023	57.41	57.74	56.86	57.37	375,390	-0.40(-0.69%)
Oct 04, 2023	58.11	58.46	57.19	57.77	498,718	-0.34(-0.59%)
Oct 03, 2023	57.55	58.39	57.27	58.11	587,373	+0.23(+0.39%)

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.