Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	60.50	60.52	59.14	60.17	456,517	+0.36(+0.60%)
Dec 28, 2023	59.11	60.25	58.79	59.81	600,992	+1.11(+1.89%)
Dec 27, 2023	59.13	59.49	57.81	58.70	674,569	-0.43(-0.73%)
Dec 26, 2023	59.58	60.34	58.92	59.13	581,506	-0.69(-1.15%)
Dec 22, 2023	59.65	60.78	57.10	59.82	1,653,459	-0.22(-0.37%)
Dec 21, 2023	60.04	60.78	59.90	60.04	615,777	+0.03(+0.05%)
Dec 20, 2023	61.77	62.27	59.90	60.01	706,410	-1.75(-2.83%)
Dec 19, 2023	62.00	62.83	61.34	61.76	675,102	-0.29(-0.47%)
Dec 18, 2023	61.29	62.30	60.90	62.05	567,316	+0.76(+1.24%)
Dec 15, 2023	61.33	62.00	60.24	61.29	669,268	-0.09(-0.15%)
Dec 14, 2023	60.62	62.63	59.90	61.38	1,205,153	+0.95(+1.57%)
Dec 13, 2023	62.38	62.38	60.00	60.43	1,231,370	-1.70(-2.74%)
Dec 12, 2023	60.46	62.41	59.24	62.13	1,058,860	+2.14(+3.57%)
Dec 11, 2023	58.96	60.28	57.53	59.99	2,563,975	+0.71(+1.20%)
Dec 08, 2023	61.54	61.74	58.65	59.28	1,119,800	-2.14(-3.48%)
Dec 07, 2023	61.24	62.81	59.81	61.42	668,803	+0.18(+0.29%)
Dec 06, 2023	62.68	63.19	60.44	61.24	1,467,864	-1.02(-1.64%)
Dec 05, 2023	62.67	64.15	61.91	62.26	848,881	-0.39(-0.62%)
Dec 04, 2023	60.13	62.66	59.05	62.65	1,810,932	+2.66(+4.43%)
Dec 01, 2023	61.03	61.03	58.87	59.99	934,450	-0.83(-1.36%)
Nov 30, 2023	60.79	62.09	60.20	60.82	2,740,297	+1.00(+1.67%)
Nov 29, 2023	59.06	60.46	58.88	59.82	739,174	-0.17(-0.28%)
Nov 28, 2023	61.69	62.94	57.24	59.99	3,409,587	-1.57(-2.55%)
Nov 27, 2023	61.02	61.76	59.94	61.56	878,217	+1.07(+1.77%)
Nov 24, 2023	60.11	62.54	60.11	60.49	280,767	+0.38(+0.63%)
Nov 22, 2023	59.00	60.75	58.88	60.11	1,199,672	+2.86(+5.00%)
Nov 21, 2023	60.51	60.72	56.50	57.25	1,707,166	-3.25(-5.37%)
Nov 20, 2023	64.04	64.30	60.26	60.50	1,728,482	-4.06(-6.29%)
Nov 17, 2023	63.80	64.62	62.93	64.56	918,782	+0.98(+1.54%)
Nov 16, 2023	64.82	64.82	62.78	63.58	633,608	-1.39(-2.14%)
Nov 15, 2023	65.56	66.83	64.89	64.97	716,455	+0.48(+0.75%)
Nov 14, 2023	65.86	66.40	62.52	64.48	701,747	-0.16(-0.24%)
Nov 13, 2023	68.00	68.00	62.78	64.64	678,150	+0.21(+0.33%)
Nov 10, 2023	64.10	64.82	63.15	64.43	538,206	+0.22(+0.34%)
Nov 09, 2023	65.14	65.14	62.84	64.21	541,795	-1.13(-1.73%)
Nov 08, 2023	66.37	66.89	64.62	65.34	389,017	-1.16(-1.74%)
Nov 07, 2023	66.18	67.25	65.48	66.50	536,260	+0.60(+0.91%)
Nov 06, 2023	68.09	68.19	65.58	65.90	722,458	-0.07(-0.11%)
Nov 03, 2023	64.92	67.86	64.92	65.97	761,941	+1.19(+1.84%)
Nov 02, 2023	67.16	67.35	64.43	64.78	679,616	-2.03(-3.04%)
Nov 01, 2023	66.76	68.02	66.17	66.81	680,291	+0.74(+1.12%)
Oct 31, 2023	65.70	67.55	65.31	66.07	558,253	+0.43(+0.66%)
Oct 30, 2023	64.49	66.05	64.49	65.64	679,962	+1.97(+3.09%)
Oct 27, 2023	64.17	65.21	63.52	63.67	499,282	-0.60(-0.93%)
Oct 26, 2023	63.59	64.99	62.75	64.27	407,618	+0.29(+0.45%)
Oct 25, 2023	66.41	67.66	63.24	63.98	376,161	-2.63(-3.95%)
Oct 24, 2023	66.46	67.17	65.82	66.61	296,132	+1.22(+1.87%)
Oct 23, 2023	65.95	67.77	64.68	65.39	732,025	-1.15(-1.73%)
Oct 20, 2023	66.13	67.81	65.17	66.54	377,246	+0.06(+0.09%)
Oct 19, 2023	66.94	67.32	66.03	66.48	498,850	-0.72(-1.07%)
Oct 18, 2023	68.65	69.37	66.09	67.20	494,432	-0.52(-0.77%)
Oct 17, 2023	68.63	70.78	67.25	67.72	547,122	-2.02(-2.90%)
Oct 16, 2023	67.14	70.60	66.35	69.74	1,067,413	+3.24(+4.87%)
Oct 13, 2023	65.76	66.52	64.38	66.50	462,957	+0.99(+1.51%)
Oct 12, 2023	66.90	67.04	64.44	65.51	981,762	-1.16(-1.74%)
Oct 11, 2023	66.90	67.75	65.28	66.67	378,564	-0.19(-0.28%)
Oct 10, 2023	66.95	68.16	66.73	66.86	328,238	-0.06(-0.09%)
Oct 09, 2023	66.36	67.19	65.90	66.92	195,639	-0.35(-0.52%)
Oct 06, 2023	65.56	67.47	62.24	67.27	303,669	+1.71(+2.61%)
Oct 05, 2023	63.74	65.92	61.81	65.56	459,286	+1.69(+2.65%)
Oct 04, 2023	64.58	65.26	62.76	63.87	532,351	-0.89(-1.37%)
Oct 03, 2023	64.84	65.25	61.31	64.76	800,720	-0.14(-0.22%)

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.