Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	57.27	57.55	57.04	57.31	3,377,360	-0.06(-0.10%)
Dec 28, 2023	57.16	57.55	56.96	57.37	3,111,427	+0.02(+0.03%)
Dec 27, 2023	57.47	57.90	57.28	57.35	4,585,058	+0.05(+0.09%)
Dec 26, 2023	56.47	57.40	56.42	57.30	4,670,551	+0.88(+1.57%)
Dec 22, 2023	55.82	56.91	55.80	56.42	4,759,160	+0.77(+1.38%)
Dec 21, 2023	54.72	55.75	54.61	55.65	5,872,800	+1.25(+2.30%)
Dec 20, 2023	53.69	55.26	53.32	54.40	8,413,057	+0.59(+1.09%)
Dec 19, 2023	53.80	54.38	53.48	53.81	9,683,347	+0.60(+1.12%)
Dec 18, 2023	52.20	53.93	52.01	53.21	9,346,075	+1.07(+2.06%)
Dec 15, 2023	53.16	53.40	51.91	52.14	12,552,741	-1.28(-2.40%)
Dec 14, 2023	53.08	54.59	53.08	53.42	14,224,627	+0.80(+1.52%)
Dec 13, 2023	51.59	52.65	51.05	52.62	13,424,669	+0.10(+0.19%)
Dec 12, 2023	53.83	54.56	51.45	52.52	18,713,180	-3.34(-5.97%)
Dec 11, 2023	55.60	56.17	55.46	55.86	7,093,179	+0.48(+0.87%)
Dec 08, 2023	55.03	56.41	54.94	55.38	7,783,465	+0.57(+1.04%)
Dec 07, 2023	54.66	54.96	54.15	54.81	5,613,637	+0.45(+0.84%)
Dec 06, 2023	54.12	54.92	54.11	54.35	6,319,435	+0.61(+1.14%)
Dec 05, 2023	53.69	54.11	53.52	53.74	4,990,424	+0.16(+0.29%)
Dec 04, 2023	52.73	53.66	52.73	53.58	4,655,857	+0.37(+0.69%)
Dec 01, 2023	52.31	53.27	52.13	53.22	4,583,434	+1.08(+2.06%)
Nov 30, 2023	52.30	52.36	51.61	52.14	8,660,253	+0.04(+0.08%)
Nov 29, 2023	51.98	52.52	51.73	52.10	3,445,258	+0.48(+0.94%)
Nov 28, 2023	51.55	52.10	51.41	51.62	3,260,655	-0.16(-0.31%)
Nov 27, 2023	51.50	51.95	51.36	51.77	3,120,108	+0.03(+0.06%)
Nov 24, 2023	52.08	52.15	51.68	51.74	1,504,182	-0.32(-0.61%)
Nov 22, 2023	51.97	52.27	51.54	52.06	2,568,613	+0.19(+0.36%)
Nov 21, 2023	51.35	52.10	51.20	51.87	3,513,671	+0.13(+0.25%)
Nov 20, 2023	51.62	51.77	50.95	51.74	4,193,018	+0.16(+0.31%)
Nov 17, 2023	51.80	51.88	50.76	51.59	4,385,417	+0.32(+0.62%)
Nov 16, 2023	51.19	51.50	50.77	51.27	5,103,599	+0.05(+0.10%)
Nov 15, 2023	51.74	52.18	51.20	51.22	6,049,705	-0.56(-1.09%)
Nov 14, 2023	50.85	52.15	50.69	51.78	5,452,567	+1.63(+3.25%)
Nov 13, 2023	50.25	50.44	49.96	50.15	3,106,278	-0.45(-0.90%)
Nov 10, 2023	49.94	50.65	49.37	50.61	2,850,959	+0.99(+1.99%)
Nov 09, 2023	50.41	50.42	49.45	49.62	4,293,067	-0.37(-0.73%)
Nov 08, 2023	50.35	50.48	49.76	49.99	4,365,588	-0.30(-0.59%)
Nov 07, 2023	50.20	50.66	49.99	50.28	4,844,648	-0.24(-0.47%)
Nov 06, 2023	50.76	50.88	49.94	50.52	6,697,614	-0.32(-0.62%)
Nov 03, 2023	51.18	51.50	50.79	50.84	6,379,282	+0.61(+1.22%)
Nov 02, 2023	49.98	50.37	49.02	50.22	5,685,145	+1.07(+2.17%)
Nov 01, 2023	48.80	49.42	48.58	49.16	7,951,189	+0.75(+1.55%)
Oct 31, 2023	48.03	48.55	47.92	48.41	4,549,307	+0.40(+0.82%)
Oct 30, 2023	48.04	48.35	47.53	48.01	3,672,771	+0.40(+0.85%)
Oct 27, 2023	48.13	48.34	47.47	47.61	3,333,934	-0.67(-1.39%)
Oct 26, 2023	47.98	48.83	47.86	48.28	4,512,056	+0.78(+1.64%)
Oct 25, 2023	47.79	48.10	47.30	47.50	5,082,385	-0.61(-1.27%)
Oct 24, 2023	48.44	48.80	47.83	48.11	7,769,675	+0.32(+0.66%)
Oct 23, 2023	47.99	48.61	47.72	47.79	6,226,522	-0.31(-0.64%)
Oct 20, 2023	48.56	48.68	48.04	48.10	6,989,434	-0.48(-1.00%)
Oct 19, 2023	49.91	50.13	48.48	48.58	5,273,533	-1.32(-2.65%)
Oct 18, 2023	51.46	51.46	49.74	49.91	3,414,438	-2.24(-4.30%)
Oct 17, 2023	51.67	52.35	51.37	52.15	2,715,579	+0.17(+0.32%)
Oct 16, 2023	51.51	52.03	51.10	51.98	4,209,649	+0.99(+1.94%)
Oct 13, 2023	51.80	51.93	50.64	50.99	3,945,843	-0.71(-1.38%)
Oct 12, 2023	52.50	52.59	51.17	51.70	2,576,271	-1.04(-1.97%)
Oct 11, 2023	52.11	52.84	51.86	52.74	3,555,621	+0.77(+1.48%)
Oct 10, 2023	52.22	52.39	51.91	51.97	4,570,032	+0.01(+0.02%)
Oct 09, 2023	51.50	52.02	51.06	51.96	2,862,863	+0.27(+0.52%)
Oct 06, 2023	50.66	52.16	50.45	51.70	4,335,997	+1.01(+1.99%)
Oct 05, 2023	51.35	51.50	50.41	50.69	5,254,584	-0.82(-1.59%)
Oct 04, 2023	51.34	51.69	50.97	51.51	3,696,209	+0.19(+0.37%)
Oct 03, 2023	51.44	51.65	50.89	51.32	3,284,051	-0.40(-0.78%)

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.