Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.62	51.77	51.15	51.42	8,746,539	-0.20(-0.38%)
Dec 28, 2023	52.13	52.48	51.55	51.62	7,078,481	-0.78(-1.49%)
Dec 27, 2023	52.84	53.33	52.25	52.40	7,220,379	-0.64(-1.21%)
Dec 26, 2023	53.22	53.72	52.94	53.04	5,700,563	+0.59(+1.13%)
Dec 22, 2023	52.36	52.79	52.10	52.45	5,177,590	+0.49(+0.95%)
Dec 21, 2023	51.87	52.39	51.58	51.95	7,561,669	+0.03(+0.06%)
Dec 20, 2023	52.12	53.33	51.88	51.92	6,558,065	-0.42(-0.81%)
Dec 19, 2023	51.80	52.44	51.64	52.35	7,441,381	+0.69(+1.34%)
Dec 18, 2023	52.44	53.20	51.62	51.65	9,466,123	+0.09(+0.17%)
Dec 15, 2023	51.46	51.87	50.99	51.57	22,087,024	-0.23(-0.44%)
Dec 14, 2023	49.39	52.11	49.29	51.79	19,803,866	+3.19(+6.57%)
Dec 13, 2023	48.73	49.02	47.86	48.60	10,628,027	+0.15(+0.31%)
Dec 12, 2023	47.91	48.67	47.62	48.45	8,978,556	-0.11(-0.22%)
Dec 11, 2023	48.41	49.04	48.25	48.56	8,927,318	+0.35(+0.72%)
Dec 08, 2023	47.85	48.52	47.54	48.22	13,370,975	+0.34(+0.70%)
Dec 07, 2023	48.80	48.82	47.51	47.88	13,111,092	-0.66(-1.36%)
Dec 06, 2023	49.67	50.16	48.38	48.54	13,735,441	-1.46(-2.92%)
Dec 05, 2023	51.04	51.12	49.90	50.00	6,998,111	-1.16(-2.26%)
Dec 04, 2023	51.11	51.61	50.55	51.16	7,903,606	-0.35(-0.69%)
Dec 01, 2023	51.11	52.20	50.87	51.51	6,485,689	+0.34(+0.67%)
Nov 30, 2023	51.70	52.51	50.69	51.17	11,736,963	+0.17(+0.33%)
Nov 29, 2023	51.82	51.88	50.62	51.00	8,138,022	-0.43(-0.84%)
Nov 28, 2023	51.82	51.99	51.29	51.44	5,716,160	-0.24(-0.46%)
Nov 27, 2023	51.60	51.76	50.89	51.67	6,478,380	-0.05(-0.10%)
Nov 24, 2023	51.86	52.20	51.60	51.72	3,129,932	+0.08(+0.15%)
Nov 22, 2023	50.71	51.85	49.93	51.64	8,077,041	-0.20(-0.38%)
Nov 21, 2023	51.36	51.96	51.12	51.84	7,005,172	-0.02(-0.04%)
Nov 20, 2023	52.55	52.55	51.72	51.86	8,224,373	-0.11(-0.21%)
Nov 17, 2023	51.89	52.47	51.36	51.97	14,316,725	+0.73(+1.42%)
Nov 16, 2023	52.30	52.70	50.46	51.24	11,240,676	-1.54(-2.92%)
Nov 15, 2023	53.41	53.80	52.55	52.78	8,469,545	-0.66(-1.23%)
Nov 14, 2023	53.27	53.80	52.96	53.44	7,118,125	+0.34(+0.65%)
Nov 13, 2023	52.41	53.45	52.14	53.10	6,966,064	+0.69(+1.31%)
Nov 10, 2023	52.38	52.60	51.78	52.41	9,426,439	+0.55(+1.06%)
Nov 09, 2023	52.24	52.63	51.70	51.86	9,435,729	-0.19(-0.36%)
Nov 08, 2023	52.00	52.74	51.56	52.05	14,000,449	-0.39(-0.75%)
Nov 07, 2023	54.43	54.57	52.11	52.44	18,138,976	-3.10(-5.58%)
Nov 06, 2023	56.45	56.51	55.26	55.54	5,253,327	-0.38(-0.69%)
Nov 03, 2023	56.45	56.78	55.64	55.92	5,997,116	-0.48(-0.85%)
Nov 02, 2023	54.95	56.47	54.78	56.40	5,910,491	+1.48(+2.69%)
Nov 01, 2023	55.06	55.75	54.69	54.93	6,296,284	+0.20(+0.36%)
Oct 31, 2023	55.17	55.56	54.51	54.73	8,182,492	-0.73(-1.31%)
Oct 30, 2023	55.38	55.59	54.43	55.46	6,811,080	+0.56(+1.02%)
Oct 27, 2023	55.06	55.24	54.10	54.90	7,062,551	-0.04(-0.07%)
Oct 26, 2023	55.07	55.68	54.33	54.94	8,296,147	-0.74(-1.32%)
Oct 25, 2023	55.93	56.31	54.79	55.67	8,717,452	-0.37(-0.67%)
Oct 24, 2023	57.96	58.06	56.02	56.05	8,548,509	-1.81(-3.13%)
Oct 23, 2023	57.41	58.04	55.93	57.86	9,819,476	+0.62(+1.08%)
Oct 20, 2023	58.23	59.20	55.79	57.24	13,325,279	-1.73(-2.93%)
Oct 19, 2023	59.03	59.83	58.41	58.97	7,610,739	-0.61(-1.02%)
Oct 18, 2023	59.35	60.18	59.34	59.58	7,081,729	+0.34(+0.58%)
Oct 17, 2023	58.28	59.38	58.15	59.23	6,633,728	+0.78(+1.33%)
Oct 16, 2023	58.42	58.74	57.80	58.46	6,049,623	+0.48(+0.83%)
Oct 13, 2023	58.41	58.82	57.87	57.97	6,951,361	+0.58(+1.01%)
Oct 12, 2023	58.49	58.62	56.81	57.39	5,108,439	-0.38(-0.66%)
Oct 11, 2023	57.05	57.90	56.79	57.78	5,736,500	+0.14(+0.24%)
Oct 10, 2023	57.35	57.99	56.98	57.64	6,721,272	+0.37(+0.65%)
Oct 09, 2023	56.31	57.54	56.02	57.27	6,780,386	+2.50(+4.56%)
Oct 06, 2023	54.65	55.28	53.89	54.77	8,789,694	+0.29(+0.54%)
Oct 05, 2023	54.60	55.52	54.20	54.47	7,618,995	-0.42(-0.77%)
Oct 04, 2023	56.78	56.90	54.39	54.90	11,106,691	-2.73(-4.74%)
Oct 03, 2023	56.54	57.66	56.24	57.63	8,550,253	+0.66(+1.16%)

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.