Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	59.48	59.73	58.95	59.42	6,966,392	-0.27(-0.46%)
Dec 28, 2023	58.81	59.77	58.81	59.69	6,112,488	+0.43(+0.73%)
Dec 27, 2023	58.60	59.35	58.35	59.26	6,938,328	+0.36(+0.61%)
Dec 26, 2023	58.38	59.24	58.32	58.90	6,942,487	+0.45(+0.77%)
Dec 22, 2023	58.65	59.54	58.37	58.45	10,017,857	+0.15(+0.25%)
Dec 21, 2023	58.82	59.33	57.77	58.30	12,885,896	-0.23(-0.40%)
Dec 20, 2023	60.21	60.38	58.48	58.54	10,315,230	-1.69(-2.81%)
Dec 19, 2023	60.02	60.48	59.55	60.23	11,765,504	+0.56(+0.93%)
Dec 18, 2023	60.26	60.75	59.52	59.67	10,995,154	-0.49(-0.81%)
Dec 15, 2023	60.75	61.54	59.69	60.16	29,814,268	-1.25(-2.04%)
Dec 14, 2023	62.26	63.18	61.00	61.41	17,182,034	+0.26(+0.43%)
Dec 13, 2023	58.30	61.24	58.04	61.15	13,296,882	+2.92(+5.02%)
Dec 12, 2023	58.36	58.46	56.81	58.22	10,157,134	-0.19(-0.32%)
Dec 11, 2023	57.26	58.63	56.53	58.41	11,307,209	+0.01(+0.02%)
Dec 08, 2023	58.27	58.64	57.81	58.40	9,617,903	-0.15(-0.25%)
Dec 07, 2023	59.06	59.24	58.15	58.55	12,499,797	-0.34(-0.58%)
Dec 06, 2023	57.34	58.94	57.34	58.89	13,529,702	+1.93(+3.38%)
Dec 05, 2023	57.40	57.58	56.61	56.96	12,824,191	-0.43(-0.75%)
Dec 04, 2023	57.31	58.23	57.30	57.39	10,466,762	-0.49(-0.85%)
Dec 01, 2023	57.27	58.24	56.41	57.88	10,744,271	+0.65(+1.13%)
Nov 30, 2023	57.21	57.40	56.72	57.24	15,764,375	+0.15(+0.26%)
Nov 29, 2023	57.26	57.94	56.71	57.09	17,423,254	+0.20(+0.34%)
Nov 28, 2023	56.31	57.30	56.01	56.89	9,684,284	+0.57(+1.01%)
Nov 27, 2023	56.25	56.44	55.63	56.33	9,995,670	+0.03(+0.05%)
Nov 24, 2023	55.90	56.35	55.69	56.30	4,732,524	+0.08(+0.14%)
Nov 22, 2023	56.72	57.04	55.74	56.22	9,841,319	-0.04(-0.07%)
Nov 21, 2023	55.62	56.56	55.09	56.26	12,420,853	+0.62(+1.12%)
Nov 20, 2023	55.31	55.97	54.63	55.64	8,765,709	-0.03(-0.05%)
Nov 17, 2023	55.32	55.68	54.81	55.67	10,446,521	+0.75(+1.36%)
Nov 16, 2023	55.72	56.06	54.90	54.92	11,495,179	-0.39(-0.70%)
Nov 15, 2023	55.77	56.99	55.29	55.31	11,639,581	-0.53(-0.96%)
Nov 14, 2023	54.42	56.02	53.80	55.84	13,808,675	+2.96(+5.60%)
Nov 13, 2023	53.42	53.43	52.21	52.88	9,223,247	-0.62(-1.16%)
Nov 10, 2023	53.37	53.72	52.89	53.50	13,168,436	+0.41(+0.77%)
Nov 09, 2023	55.42	55.57	53.00	53.10	17,692,184	-2.70(-4.83%)
Nov 08, 2023	56.44	56.44	54.24	55.79	13,201,644	-0.93(-1.64%)
Nov 07, 2023	57.30	57.79	56.67	56.73	9,909,061	-0.56(-0.98%)
Nov 06, 2023	57.64	58.10	57.11	57.29	9,583,940	-0.33(-0.57%)
Nov 03, 2023	59.40	59.66	57.61	57.62	14,364,367	-0.51(-0.88%)
Nov 02, 2023	56.78	58.67	56.76	58.13	15,538,441	+1.44(+2.53%)
Nov 01, 2023	56.38	57.05	55.48	56.70	13,839,645	+0.13(+0.22%)
Oct 31, 2023	55.85	56.75	55.69	56.57	20,588,978	+1.07(+1.92%)
Oct 30, 2023	54.74	55.76	54.11	55.50	11,354,773	+0.93(+1.71%)
Oct 27, 2023	55.66	56.30	54.27	54.57	12,285,838	-1.29(-2.31%)
Oct 26, 2023	55.09	56.51	55.00	55.86	17,887,594	+1.08(+1.97%)
Oct 25, 2023	53.96	55.25	53.28	54.78	19,876,456	+1.30(+2.43%)
Oct 24, 2023	52.82	53.78	51.53	53.48	20,672,762	+3.49(+6.99%)
Oct 23, 2023	49.75	51.00	49.44	49.99	15,665,474	-0.43(-0.85%)
Oct 20, 2023	50.41	51.13	50.16	50.42	18,343,344	-0.42(-0.82%)
Oct 19, 2023	51.70	52.39	50.83	50.84	11,934,419	-0.82(-1.60%)
Oct 18, 2023	52.48	53.15	51.49	51.66	14,008,209	-0.90(-1.72%)
Oct 17, 2023	51.99	53.21	51.96	52.56	13,773,528	-0.20(-0.39%)
Oct 16, 2023	52.87	53.41	51.97	52.77	17,678,706	-0.11(-0.20%)
Oct 13, 2023	51.94	53.61	51.91	52.87	23,004,720	+1.45(+2.81%)
Oct 12, 2023	51.49	52.37	50.68	51.43	28,825,834	-0.52(-1.01%)
Oct 11, 2023	50.51	51.98	50.17	51.95	23,084,808	+1.90(+3.80%)
Oct 10, 2023	48.21	50.09	48.05	50.05	23,871,186	+2.19(+4.58%)
Oct 09, 2023	48.22	48.92	46.94	47.86	21,275,858	-0.89(-1.83%)
Oct 06, 2023	47.60	48.98	45.75	48.75	25,474,594	+0.77(+1.60%)
Oct 05, 2023	48.33	48.64	46.80	47.98	30,824,912	-1.14(-2.31%)
Oct 04, 2023	52.12	52.35	49.04	49.12	29,356,532	-2.10(-4.09%)
Oct 03, 2023	50.52	51.53	49.00	51.21	37,505,604	+0.61(+1.21%)

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.