Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.90	55.22	54.52	54.98	1,167,502	-0.20(-0.37%)
Dec 28, 2023	55.63	55.79	55.10	55.18	1,032,264	+0.27(+0.50%)
Dec 27, 2023	54.56	55.27	54.48	54.91	1,112,312	+0.11(+0.21%)
Dec 26, 2023	54.78	55.21	54.50	54.80	784,165	+0.29(+0.53%)
Dec 22, 2023	54.51	55.14	54.41	54.51	903,774	+0.37(+0.69%)
Dec 21, 2023	53.30	54.37	52.92	54.14	1,254,475	+1.15(+2.16%)
Dec 20, 2023	53.99	54.58	52.96	52.99	1,449,572	-1.42(-2.62%)
Dec 19, 2023	52.87	54.50	52.87	54.41	1,692,556	+1.94(+3.69%)
Dec 18, 2023	53.08	53.86	52.38	52.48	1,770,010	+0.05(+0.09%)
Dec 15, 2023	52.86	53.20	52.17	52.43	2,516,305	-0.54(-1.03%)
Dec 14, 2023	53.25	54.95	52.85	52.97	2,860,765	+0.19(+0.36%)
Dec 13, 2023	50.13	52.84	49.94	52.78	2,048,311	+2.53(+5.04%)
Dec 12, 2023	51.66	51.71	50.16	50.25	2,351,118	-1.88(-3.61%)
Dec 11, 2023	51.74	52.41	51.41	52.13	1,691,316	+0.15(+0.29%)
Dec 08, 2023	51.78	52.55	51.46	51.98	942,071	+0.13(+0.26%)
Dec 07, 2023	51.56	52.44	51.10	51.84	2,468,287	+0.85(+1.67%)
Dec 06, 2023	51.26	51.96	50.89	50.99	1,427,926	+0.03(+0.06%)
Dec 05, 2023	51.58	51.78	50.83	50.97	1,511,402	-0.87(-1.68%)
Dec 04, 2023	52.52	52.96	51.59	51.84	1,145,500	-1.32(-2.48%)
Dec 01, 2023	51.26	53.20	51.20	53.15	1,816,805	+2.08(+4.08%)
Nov 30, 2023	52.52	52.84	51.00	51.07	3,030,339	-1.95(-3.68%)
Nov 29, 2023	52.91	53.31	52.61	53.02	1,058,557	+0.10(+0.18%)
Nov 28, 2023	52.57	53.33	52.00	52.92	1,276,616	+0.29(+0.54%)
Nov 27, 2023	52.80	52.97	52.05	52.64	1,182,699	-0.84(-1.57%)
Nov 24, 2023	52.83	54.12	52.83	53.48	757,459	+0.46(+0.86%)
Nov 22, 2023	53.58	53.65	52.58	53.02	1,825,817	-0.74(-1.37%)
Nov 21, 2023	54.05	54.22	53.41	53.75	1,265,197	-0.45(-0.83%)
Nov 20, 2023	53.97	54.44	53.01	54.20	1,182,000	+0.20(+0.37%)
Nov 17, 2023	55.12	55.37	53.62	54.00	1,518,781	-0.62(-1.14%)
Nov 16, 2023	55.17	55.55	54.21	54.62	1,723,115	-1.01(-1.82%)
Nov 15, 2023	54.09	55.86	54.01	55.64	2,547,383	+1.86(+3.46%)
Nov 14, 2023	53.49	54.33	53.40	53.77	1,874,614	+1.91(+3.68%)
Nov 13, 2023	50.83	52.06	50.82	51.86	1,551,842	+0.72(+1.40%)
Nov 10, 2023	51.77	51.86	50.26	51.15	1,792,442	-0.71(-1.36%)
Nov 09, 2023	51.27	52.19	51.25	51.85	2,355,088	+1.04(+2.05%)
Nov 08, 2023	51.32	51.65	50.18	50.81	2,285,253	+0.12(+0.24%)
Nov 07, 2023	50.88	51.20	50.23	50.69	2,872,346	-0.72(-1.39%)
Nov 06, 2023	52.94	53.03	50.99	51.41	3,309,036	-2.29(-4.27%)
Nov 03, 2023	53.43	54.71	53.33	53.70	2,771,878	+0.79(+1.50%)
Nov 02, 2023	51.10	53.29	50.79	52.90	2,539,951	+1.17(+2.27%)
Nov 01, 2023	51.61	52.02	50.76	51.73	1,985,000	+0.44(+0.86%)
Oct 31, 2023	53.05	53.21	51.11	51.29	3,521,474	-2.24(-4.19%)
Oct 30, 2023	53.68	54.57	53.02	53.54	1,520,426	+0.53(+1.01%)
Oct 27, 2023	53.75	53.93	52.59	53.00	2,021,934	-0.65(-1.21%)
Oct 26, 2023	53.54	54.01	52.99	53.65	1,730,589	+0.10(+0.18%)
Oct 25, 2023	53.57	54.29	53.14	53.55	1,377,988	-0.63(-1.16%)
Oct 24, 2023	54.30	55.13	53.75	54.18	1,479,495	-0.06(-0.11%)
Oct 23, 2023	55.39	55.91	54.09	54.24	2,226,717	-2.49(-4.39%)
Oct 20, 2023	57.53	57.82	56.52	56.73	1,528,052	-1.40(-2.41%)
Oct 19, 2023	58.43	59.11	58.01	58.14	1,037,143	-0.46(-0.78%)
Oct 18, 2023	59.11	59.20	58.17	58.60	1,217,523	-0.94(-1.57%)
Oct 17, 2023	58.24	59.72	58.12	59.53	1,490,083	+0.93(+1.58%)
Oct 16, 2023	58.17	58.94	57.59	58.61	1,187,569	+0.91(+1.57%)
Oct 13, 2023	57.92	58.44	57.25	57.70	1,878,384	+0.49(+0.85%)
Oct 12, 2023	58.35	58.35	56.84	57.21	1,924,227	-0.80(-1.38%)
Oct 11, 2023	59.29	59.51	57.86	58.01	1,667,364	-1.15(-1.94%)
Oct 10, 2023	57.99	59.34	57.99	59.16	1,658,034	+0.87(+1.49%)
Oct 09, 2023	56.09	58.42	56.07	58.29	1,480,887	+2.22(+3.95%)
Oct 06, 2023	55.88	56.33	54.68	56.08	1,280,630	+0.04(+0.07%)
Oct 05, 2023	55.16	56.52	55.16	56.04	1,964,055	+0.49(+0.88%)
Oct 04, 2023	54.82	55.66	54.53	55.55	2,230,052	+0.91(+1.66%)
Oct 03, 2023	56.59	56.86	54.59	54.64	4,063,206	-2.57(-4.49%)

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.