Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.97	72.63	71.77	72.34	1,181,728	+0.04(+0.06%)
Dec 28, 2023	71.50	72.47	71.47	72.30	1,059,748	+0.60(+0.84%)
Dec 27, 2023	71.68	72.26	71.29	71.70	1,509,536	-0.07(-0.10%)
Dec 26, 2023	72.05	72.36	71.64	71.77	1,658,137	-0.30(-0.42%)
Dec 22, 2023	72.59	73.12	71.94	72.07	2,006,022	-0.03(-0.04%)
Dec 21, 2023	72.10	72.65	71.14	72.10	2,350,116	+0.06(+0.08%)
Dec 20, 2023	72.33	72.64	71.79	72.04	3,392,605	-0.31(-0.43%)
Dec 19, 2023	71.07	72.42	71.01	72.35	2,440,865	+1.21(+1.70%)
Dec 18, 2023	72.01	72.88	70.64	71.14	4,240,812	-0.59(-0.82%)
Dec 15, 2023	73.47	74.07	70.81	71.73	7,428,270	-3.29(-4.39%)
Dec 14, 2023	81.75	82.09	74.57	75.02	7,697,565	-6.30(-7.75%)
Dec 13, 2023	77.91	81.36	77.52	81.32	2,416,286	+3.36(+4.31%)
Dec 12, 2023	77.47	78.03	76.83	77.96	1,964,619	+0.41(+0.53%)
Dec 11, 2023	77.13	77.68	76.94	77.55	2,194,924	+0.16(+0.21%)
Dec 08, 2023	78.17	78.41	77.15	77.39	1,632,597	-0.70(-0.90%)
Dec 07, 2023	78.61	78.87	77.82	78.10	1,694,153	-0.36(-0.46%)
Dec 06, 2023	77.63	78.50	77.23	78.45	1,940,972	+1.36(+1.76%)
Dec 05, 2023	78.05	78.05	76.88	77.09	1,500,037	-0.80(-1.03%)
Dec 04, 2023	77.79	78.68	77.53	77.90	1,944,830	-0.44(-0.56%)
Dec 01, 2023	76.99	78.34	76.74	78.33	1,997,245	+1.37(+1.78%)
Nov 30, 2023	76.56	77.04	76.17	76.96	2,964,397	+0.60(+0.78%)
Nov 29, 2023	77.37	78.08	76.27	76.37	1,576,623	-0.85(-1.10%)
Nov 28, 2023	76.81	77.97	76.63	77.22	1,666,712	+0.39(+0.50%)
Nov 27, 2023	76.54	77.10	76.09	76.84	1,745,439	+0.29(+0.38%)
Nov 24, 2023	76.29	76.74	75.93	76.55	651,564	+0.17(+0.22%)
Nov 22, 2023	76.60	76.60	75.72	76.38	1,639,519	+0.30(+0.39%)
Nov 21, 2023	76.24	76.47	75.40	76.08	1,621,987	-0.12(-0.16%)
Nov 20, 2023	76.16	76.76	75.16	76.20	1,407,004	-0.30(-0.39%)
Nov 17, 2023	76.54	76.54	75.71	76.50	1,965,461	+0.34(+0.44%)
Nov 16, 2023	77.58	78.32	76.01	76.16	3,194,367	-0.89(-1.16%)
Nov 15, 2023	76.55	77.94	76.43	77.05	1,730,739	+0.33(+0.43%)
Nov 14, 2023	75.71	77.27	75.68	76.73	1,762,189	+2.55(+3.44%)
Nov 13, 2023	75.64	75.72	74.10	74.18	1,976,324	-1.48(-1.95%)
Nov 10, 2023	76.28	76.37	75.05	75.66	1,389,266	+0.17(+0.22%)
Nov 09, 2023	77.71	78.86	75.04	75.49	2,415,522	-1.48(-1.92%)
Nov 08, 2023	77.03	77.03	75.87	76.96	1,547,825	-0.41(-0.53%)
Nov 07, 2023	77.70	77.70	76.93	77.37	1,784,855	-0.28(-0.36%)
Nov 06, 2023	77.82	78.09	77.32	77.65	1,334,750	-0.23(-0.29%)
Nov 03, 2023	78.74	78.83	77.80	77.88	1,208,291	+0.39(+0.50%)
Nov 02, 2023	75.97	78.25	75.94	77.49	1,544,068	+1.27(+1.67%)
Nov 01, 2023	75.26	76.81	74.45	76.22	1,598,001	+1.12(+1.49%)
Oct 31, 2023	74.83	75.32	74.06	75.10	1,563,129	+0.66(+0.89%)
Oct 30, 2023	75.02	75.65	73.75	74.44	1,807,711	-0.34(-0.45%)
Oct 27, 2023	76.01	76.41	74.53	74.77	1,594,987	-1.66(-2.17%)
Oct 26, 2023	76.43	77.49	75.93	76.43	1,607,252	+0.20(+0.26%)
Oct 25, 2023	75.42	76.42	75.30	76.23	1,766,428	+0.49(+0.64%)
Oct 24, 2023	75.35	76.17	75.19	75.74	1,920,581	+1.27(+1.70%)
Oct 23, 2023	74.26	75.34	72.55	74.47	2,890,917	-1.24(-1.64%)
Oct 20, 2023	77.19	77.73	75.70	75.71	2,399,403	-1.31(-1.70%)
Oct 19, 2023	77.49	78.10	76.95	77.02	1,655,147	-0.83(-1.07%)
Oct 18, 2023	77.78	78.18	77.15	77.86	3,042,664	+0.09(+0.11%)
Oct 17, 2023	77.19	78.31	77.14	77.77	1,792,375	+0.08(+0.10%)
Oct 16, 2023	77.47	78.07	76.95	77.69	2,009,029	+0.37(+0.47%)
Oct 13, 2023	77.00	77.49	76.55	77.32	2,463,106	+1.22(+1.60%)
Oct 12, 2023	76.43	76.90	75.47	76.10	2,042,784	-0.66(-0.87%)
Oct 11, 2023	76.05	76.82	75.37	76.77	1,832,447	+1.21(+1.60%)
Oct 10, 2023	74.47	75.71	74.39	75.56	2,099,469	+1.10(+1.48%)
Oct 09, 2023	73.40	74.49	73.21	74.46	1,580,570	+1.05(+1.43%)
Oct 06, 2023	71.73	73.68	70.85	73.40	1,607,532	+0.74(+1.02%)
Oct 05, 2023	72.11	72.98	71.74	72.66	1,742,734	+0.42(+0.58%)
Oct 04, 2023	72.49	72.53	70.78	72.24	1,529,926	+0.26(+0.36%)
Oct 03, 2023	70.08	72.17	69.15	71.99	2,215,721	+1.43(+2.02%)

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.