Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	56.70	57.03	56.46	56.60	1,101,389	-0.25(-0.44%)
Dec 28, 2023	56.60	57.17	56.56	56.84	2,614,469	+0.06(+0.10%)
Dec 27, 2023	57.10	57.22	56.50	56.78	1,728,621	-0.40(-0.69%)
Dec 26, 2023	57.12	57.33	56.69	57.18	1,010,026	-0.04(-0.07%)
Dec 22, 2023	57.24	57.57	56.62	57.22	1,078,627	+0.19(+0.33%)
Dec 21, 2023	56.96	57.44	56.21	57.03	1,265,675	+0.54(+0.95%)
Dec 20, 2023	58.72	58.72	56.29	56.50	1,717,408	-2.07(-3.54%)
Dec 19, 2023	57.95	58.63	57.68	58.57	1,592,485	+0.90(+1.56%)
Dec 18, 2023	57.22	58.01	56.85	57.67	1,814,319	+0.84(+1.48%)
Dec 15, 2023	56.67	57.80	56.67	56.82	3,449,332	-1.08(-1.87%)
Dec 14, 2023	56.81	58.15	56.74	57.91	2,016,163	+1.30(+2.29%)
Dec 13, 2023	56.12	56.61	54.86	56.61	2,740,150	+0.17(+0.30%)
Dec 12, 2023	56.04	56.64	55.51	56.44	1,499,172	+0.50(+0.89%)
Dec 11, 2023	54.47	55.94	54.40	55.94	1,576,093	+1.35(+2.47%)
Dec 08, 2023	53.81	54.88	53.73	54.59	1,525,082	+0.56(+1.03%)
Dec 07, 2023	53.65	54.64	53.48	54.04	2,535,495	+0.54(+1.00%)
Dec 06, 2023	56.27	56.50	52.79	53.50	4,805,860	-6.19(-10.38%)
Dec 05, 2023	59.83	60.26	59.57	59.70	1,618,239	-0.15(-0.25%)
Dec 04, 2023	59.05	60.11	58.78	59.85	1,439,122	+0.44(+0.73%)
Dec 01, 2023	58.11	59.42	58.03	59.41	1,746,515	+1.19(+2.04%)
Nov 30, 2023	57.56	58.24	57.31	58.22	2,749,223	+0.72(+1.25%)
Nov 29, 2023	58.38	58.80	57.39	57.50	1,130,695	-1.02(-1.74%)
Nov 28, 2023	58.49	59.02	58.33	58.52	1,221,870	+0.14(+0.24%)
Nov 27, 2023	58.50	58.63	58.18	58.38	1,295,839	-0.62(-1.05%)
Nov 24, 2023	58.42	59.14	58.42	59.00	593,106	+0.20(+0.34%)
Nov 22, 2023	58.33	58.89	58.07	58.80	907,357	+0.95(+1.64%)
Nov 21, 2023	57.99	58.55	57.36	57.86	1,900,852	-0.42(-0.73%)
Nov 20, 2023	57.65	58.76	57.29	58.28	1,813,942	+0.50(+0.87%)
Nov 17, 2023	57.60	57.89	56.73	57.78	3,403,832	+0.81(+1.42%)
Nov 16, 2023	58.05	58.34	56.83	56.97	1,896,780	-1.51(-2.58%)
Nov 15, 2023	58.56	58.81	58.16	58.48	1,249,194	+0.13(+0.22%)
Nov 14, 2023	57.85	58.61	57.79	58.35	1,741,710	+1.51(+2.66%)
Nov 13, 2023	56.50	57.34	56.50	56.84	1,547,639	+0.53(+0.95%)
Nov 10, 2023	55.79	56.71	55.33	56.31	1,815,729	-1.34(-2.33%)
Nov 09, 2023	58.31	58.34	57.61	57.65	1,107,204	-0.34(-0.58%)
Nov 08, 2023	58.32	58.73	57.57	57.98	899,286	-0.37(-0.63%)
Nov 07, 2023	58.24	58.75	58.14	58.35	1,029,769	+0.12(+0.20%)
Nov 06, 2023	58.81	59.20	58.21	58.23	1,450,311	-0.57(-0.97%)
Nov 03, 2023	57.89	59.25	57.49	58.80	1,668,437	+1.69(+2.96%)
Nov 02, 2023	56.04	57.32	55.98	57.12	1,408,182	+1.65(+2.97%)
Nov 01, 2023	55.52	55.76	54.90	55.47	1,228,835	+0.01(+0.02%)
Oct 31, 2023	54.86	55.57	54.56	55.46	3,330,433	+0.92(+1.68%)
Oct 30, 2023	54.91	55.20	54.24	54.54	1,231,750	+0.19(+0.35%)
Oct 27, 2023	55.41	55.48	54.18	54.35	1,372,203	-0.91(-1.64%)
Oct 26, 2023	55.71	56.23	55.21	55.26	1,389,503	-0.01(-0.02%)
Oct 25, 2023	55.49	55.86	54.97	55.27	1,157,598	-0.38(-0.67%)
Oct 24, 2023	54.87	56.09	54.87	55.64	1,561,510	+1.15(+2.10%)
Oct 23, 2023	54.30	55.09	53.97	54.50	1,405,406	-0.12(-0.22%)
Oct 20, 2023	55.52	55.79	54.59	54.62	1,244,090	-0.43(-0.79%)
Oct 19, 2023	55.15	55.66	54.60	55.05	1,296,572	-0.03(-0.05%)
Oct 18, 2023	55.10	55.75	55.06	55.08	1,894,169	+0.09(+0.16%)
Oct 17, 2023	53.84	55.03	53.72	54.99	1,862,947	+0.79(+1.46%)
Oct 16, 2023	53.32	54.57	52.82	54.20	1,895,430	+1.39(+2.64%)
Oct 13, 2023	52.27	52.94	52.16	52.81	1,580,363	+0.47(+0.91%)
Oct 12, 2023	55.57	55.86	51.93	52.34	2,398,183	-3.15(-5.68%)
Oct 11, 2023	56.29	56.35	55.18	55.49	1,446,222	-0.43(-0.78%)
Oct 10, 2023	55.75	56.23	55.64	55.92	1,372,161	+0.49(+0.89%)
Oct 09, 2023	55.71	55.95	55.02	55.43	1,434,334	-0.72(-1.28%)
Oct 06, 2023	55.99	56.32	54.87	56.15	1,345,511	-0.03(-0.05%)
Oct 05, 2023	56.71	57.15	55.94	56.18	1,207,491	-0.83(-1.46%)
Oct 04, 2023	57.35	57.60	56.28	57.01	1,337,546	-0.02(-0.03%)
Oct 03, 2023	56.46	57.39	56.46	57.03	2,362,220	+0.91(+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.