Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	54.29	55.37	54.21	55.08	1,511,640	+0.56(+1.03%)
Dec 07, 2023	54.13	55.12	53.96	54.52	2,513,146	+0.54(+1.00%)
Dec 06, 2023	56.77	57.00	53.26	53.98	4,763,499	-6.25(-10.38%)
Dec 05, 2023	60.36	60.80	60.10	60.23	1,603,976	-0.15(-0.25%)
Dec 04, 2023	59.58	60.65	59.30	60.38	1,426,437	+0.44(+0.73%)
Dec 01, 2023	58.63	59.95	58.55	59.94	1,731,121	+1.20(+2.04%)
Nov 30, 2023	58.07	58.76	57.82	58.74	2,724,990	+0.51(+0.88%)
Nov 29, 2023	59.12	59.55	58.12	58.23	1,116,533	-1.03(-1.74%)
Nov 28, 2023	59.23	59.77	59.07	59.26	1,206,566	+0.14(+0.24%)
Nov 27, 2023	59.24	59.37	58.91	59.12	1,279,609	-0.63(-1.05%)
Nov 24, 2023	59.16	59.89	59.16	59.75	585,678	+0.20(+0.34%)
Nov 22, 2023	59.07	59.64	58.81	59.55	895,993	+0.96(+1.64%)
Nov 21, 2023	58.73	59.29	58.09	58.59	1,877,044	-0.43(-0.73%)
Nov 20, 2023	58.38	59.51	58.02	59.02	1,791,222	+0.51(+0.87%)
Nov 17, 2023	58.33	58.62	57.45	58.51	3,361,199	+0.82(+1.42%)
Nov 16, 2023	58.79	59.08	57.55	57.69	1,873,023	-1.53(-2.58%)
Nov 15, 2023	59.30	59.56	58.90	59.22	1,233,548	+0.13(+0.22%)
Nov 14, 2023	58.58	59.35	58.52	59.09	1,719,895	+1.53(+2.66%)
Nov 13, 2023	57.22	58.07	57.22	57.56	1,528,255	+0.54(+0.95%)
Nov 10, 2023	56.50	57.43	56.03	57.02	1,792,987	-1.36(-2.33%)
Nov 09, 2023	59.05	59.08	58.34	58.38	1,093,336	-0.34(-0.58%)
Nov 08, 2023	59.06	59.48	58.30	58.72	888,023	-0.37(-0.63%)
Nov 07, 2023	58.98	59.50	58.88	59.09	1,016,871	+0.12(+0.20%)
Nov 06, 2023	59.56	59.95	58.95	58.97	1,432,146	-0.58(-0.97%)
Nov 03, 2023	58.62	60.00	58.22	59.55	1,647,540	+1.71(+2.96%)
Nov 02, 2023	56.75	58.05	56.69	57.84	1,390,545	+1.67(+2.97%)
Nov 01, 2023	56.22	56.47	55.60	56.17	1,213,444	+0.01(+0.02%)
Oct 31, 2023	55.56	56.27	55.25	56.16	3,288,719	+0.93(+1.68%)
Oct 30, 2023	55.61	55.90	54.93	55.23	1,216,323	+0.19(+0.35%)
Oct 27, 2023	56.11	56.18	54.87	55.04	1,355,016	-0.92(-1.64%)
Oct 26, 2023	56.42	56.94	55.91	55.96	1,372,100	-0.01(-0.02%)
Oct 25, 2023	56.19	56.57	55.67	55.97	1,143,099	-0.38(-0.67%)
Oct 24, 2023	55.57	56.80	55.57	56.35	1,541,952	+1.16(+2.10%)
Oct 23, 2023	54.99	55.79	54.66	55.19	1,387,803	-0.12(-0.22%)
Oct 20, 2023	56.22	56.50	55.28	55.31	1,228,508	-0.44(-0.79%)
Oct 19, 2023	55.85	56.37	55.29	55.75	1,280,333	-0.03(-0.05%)
Oct 18, 2023	55.80	56.46	55.76	55.78	1,870,445	+0.09(+0.16%)
Oct 17, 2023	54.52	55.73	54.40	55.69	1,839,614	+0.80(+1.46%)
Oct 16, 2023	54.00	55.26	53.49	54.89	1,871,690	+1.41(+2.64%)
Oct 13, 2023	52.93	53.61	52.82	53.48	1,560,569	+0.48(+0.91%)
Oct 12, 2023	56.27	56.57	52.59	53.00	2,368,146	-3.19(-5.68%)
Oct 11, 2023	57.00	57.06	55.88	56.19	1,428,108	-0.44(-0.78%)
Oct 10, 2023	56.46	56.94	56.35	56.63	1,354,975	+0.50(+0.89%)
Oct 09, 2023	56.42	56.66	55.72	56.13	1,416,369	-0.73(-1.28%)
Oct 06, 2023	56.70	57.03	55.56	56.86	1,328,659	-0.03(-0.05%)
Oct 05, 2023	57.43	57.87	56.65	56.89	1,192,367	-0.84(-1.46%)
Oct 04, 2023	58.08	58.33	56.99	57.73	1,320,793	-0.02(-0.03%)
Oct 03, 2023	57.18	58.12	57.18	57.75	2,332,633	+0.92(+1.62%)

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.