Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	69.43	69.66	68.12	68.57	606,716	-0.81(-1.17%)
Dec 28, 2023	70.71	70.82	69.20	69.38	435,972	-1.45(-2.05%)
Dec 27, 2023	71.18	71.83	70.48	70.83	385,620	-0.77(-1.08%)
Dec 26, 2023	69.81	71.93	69.58	71.60	638,785	+3.19(+4.66%)
Dec 22, 2023	68.84	69.48	67.96	68.41	569,492	-0.02(-0.03%)
Dec 21, 2023	67.30	68.45	67.01	68.43	445,771	+1.16(+1.72%)
Dec 20, 2023	67.74	69.29	67.23	67.27	565,131	-0.69(-1.02%)
Dec 19, 2023	67.58	68.32	67.22	67.96	680,113	+0.70(+1.04%)
Dec 18, 2023	67.73	68.73	67.16	67.26	461,320	+1.26(+1.91%)
Dec 15, 2023	67.44	67.53	65.88	66.00	1,521,002	-1.68(-2.48%)
Dec 14, 2023	66.01	68.69	66.00	67.68	1,018,316	+2.92(+4.51%)
Dec 13, 2023	63.26	64.80	62.84	64.76	921,854	+1.59(+2.52%)
Dec 12, 2023	63.60	63.78	62.23	63.17	702,198	-1.34(-2.08%)
Dec 11, 2023	64.94	65.62	64.19	64.51	754,170	-0.64(-0.98%)
Dec 08, 2023	64.93	65.85	64.57	65.15	688,276	+1.09(+1.70%)
Dec 07, 2023	64.89	65.54	63.68	64.06	619,353	-0.89(-1.37%)
Dec 06, 2023	66.29	67.32	64.64	64.95	927,441	-1.89(-2.83%)
Dec 05, 2023	68.40	68.86	66.73	66.84	615,681	-1.84(-2.68%)
Dec 04, 2023	69.00	69.27	68.16	68.68	403,073	-1.09(-1.56%)
Dec 01, 2023	68.14	70.18	68.00	69.77	499,672	+1.17(+1.71%)
Nov 30, 2023	69.06	70.47	68.19	68.60	784,694	+0.26(+0.38%)
Nov 29, 2023	69.81	70.00	68.16	68.34	572,819	-0.97(-1.40%)
Nov 28, 2023	69.73	70.24	68.18	69.31	722,837	+0.33(+0.48%)
Nov 27, 2023	68.56	69.11	67.66	68.98	981,152	-0.06(-0.09%)
Nov 24, 2023	67.39	69.31	67.01	69.04	440,858	+1.81(+2.69%)
Nov 22, 2023	65.73	67.47	64.99	67.23	883,645	+0.01(+0.01%)
Nov 21, 2023	66.91	67.79	66.44	67.22	723,387	+0.04(+0.06%)
Nov 20, 2023	69.00	69.87	67.17	67.18	591,751	-1.04(-1.52%)
Nov 17, 2023	67.12	68.46	67.12	68.22	738,965	+1.85(+2.79%)
Nov 16, 2023	67.54	68.38	65.33	66.37	875,652	-2.18(-3.18%)
Nov 15, 2023	70.47	70.96	68.51	68.55	704,192	-1.75(-2.49%)
Nov 14, 2023	70.37	71.09	68.51	70.30	777,033	+1.11(+1.60%)
Nov 13, 2023	68.48	69.69	67.93	69.19	569,582	+0.59(+0.86%)
Nov 10, 2023	68.66	69.41	68.06	68.60	550,524	+0.96(+1.42%)
Nov 09, 2023	68.00	70.23	67.21	67.64	858,166	+1.24(+1.87%)
Nov 08, 2023	64.57	66.50	64.18	66.40	1,150,373	+0.98(+1.50%)
Nov 07, 2023	67.24	67.73	63.21	65.42	1,478,149	-1.54(-2.30%)
Nov 06, 2023	69.72	69.75	66.94	66.96	918,194	-2.17(-3.14%)
Nov 03, 2023	68.95	69.33	68.03	69.13	630,346	+0.18(+0.26%)
Nov 02, 2023	68.40	69.24	66.69	68.95	1,025,376	+1.16(+1.71%)
Nov 01, 2023	66.47	69.08	66.45	67.79	943,324	+1.75(+2.65%)
Oct 31, 2023	66.04	66.86	65.27	66.04	696,862	-0.09(-0.14%)
Oct 30, 2023	66.67	67.25	65.18	66.13	609,056	-0.17(-0.26%)
Oct 27, 2023	66.00	67.00	65.24	66.30	696,531	+0.52(+0.79%)
Oct 26, 2023	66.04	67.08	65.23	65.78	474,993	-1.10(-1.64%)
Oct 25, 2023	67.96	68.65	66.39	66.88	805,876	-1.34(-1.96%)
Oct 24, 2023	68.39	68.74	67.50	68.22	644,451	+0.11(+0.16%)
Oct 23, 2023	68.51	69.08	67.39	68.11	648,760	-1.12(-1.62%)
Oct 20, 2023	70.83	71.43	67.79	69.23	980,789	-1.95(-2.74%)
Oct 19, 2023	70.00	72.13	69.22	71.18	740,428	+0.57(+0.81%)
Oct 18, 2023	72.18	72.80	70.31	70.61	565,282	-1.69(-2.34%)
Oct 17, 2023	71.55	72.71	71.18	72.30	500,954	+0.64(+0.89%)
Oct 16, 2023	73.72	73.72	70.83	71.66	671,642	-1.92(-2.61%)
Oct 13, 2023	72.23	73.94	71.95	73.58	560,417	+2.47(+3.47%)
Oct 12, 2023	73.01	73.53	70.73	71.11	778,741	-1.32(-1.82%)
Oct 11, 2023	72.17	73.23	71.49	72.43	443,021	-0.68(-0.93%)
Oct 10, 2023	73.00	73.78	72.54	73.11	530,304	+0.15(+0.21%)
Oct 09, 2023	73.41	73.87	71.72	72.96	528,235	+1.28(+1.79%)
Oct 06, 2023	70.43	72.94	70.06	71.68	576,126	+1.09(+1.54%)
Oct 05, 2023	69.00	70.69	69.00	70.59	577,219	+0.67(+0.96%)
Oct 04, 2023	70.99	71.07	69.03	69.92	737,537	-2.31(-3.20%)
Oct 03, 2023	72.42	73.71	71.18	72.23	599,900	-0.73(-1.00%)

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.