Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.09	77.17	76.38	76.62	218,061	-0.62(-0.80%)
Dec 28, 2023	77.22	77.69	76.93	77.24	151,189	-0.32(-0.41%)
Dec 27, 2023	77.66	78.42	77.16	77.56	220,989	-0.16(-0.21%)
Dec 26, 2023	76.77	78.41	76.77	77.72	198,213	+1.00(+1.30%)
Dec 22, 2023	76.66	77.24	75.94	76.72	151,996	+0.58(+0.76%)
Dec 21, 2023	76.45	76.83	75.71	76.14	278,417	+0.48(+0.63%)
Dec 20, 2023	77.17	78.22	75.45	75.66	276,556	-1.60(-2.07%)
Dec 19, 2023	76.09	77.66	76.09	77.26	346,109	+1.75(+2.31%)
Dec 18, 2023	76.13	76.36	75.26	75.51	242,277	-0.37(-0.49%)
Dec 15, 2023	76.71	76.71	75.21	75.88	649,056	-0.67(-0.87%)
Dec 14, 2023	75.66	76.76	75.01	76.55	312,985	+1.78(+2.38%)
Dec 13, 2023	73.94	75.07	72.53	74.78	412,233	+1.13(+1.53%)
Dec 12, 2023	73.04	74.21	72.64	73.65	227,871	+0.64(+0.88%)
Dec 11, 2023	72.46	73.58	72.46	73.01	329,724	+0.71(+0.98%)
Dec 08, 2023	70.81	72.48	70.78	72.30	258,961	+1.28(+1.80%)
Dec 07, 2023	69.41	71.08	69.25	71.02	194,093	+1.63(+2.35%)
Dec 06, 2023	69.86	70.89	69.36	69.39	191,924	+0.04(+0.06%)
Dec 05, 2023	69.89	70.06	69.19	69.35	169,309	-0.83(-1.18%)
Dec 04, 2023	69.50	70.55	69.50	70.18	295,082	+0.23(+0.33%)
Dec 01, 2023	68.59	70.13	68.35	69.95	259,957	+1.12(+1.62%)
Nov 30, 2023	68.33	69.00	67.92	68.83	297,001	+0.66(+0.97%)
Nov 29, 2023	68.89	69.29	68.13	68.18	221,140	-0.17(-0.25%)
Nov 28, 2023	69.81	69.81	68.33	68.35	229,831	-1.54(-2.20%)
Nov 27, 2023	69.60	70.26	69.60	69.88	166,214	+0.00(+0.00%)
Nov 24, 2023	69.53	70.25	69.53	69.88	56,990	+0.43(+0.62%)
Nov 22, 2023	69.57	69.57	68.77	69.45	159,597	+0.26(+0.38%)
Nov 21, 2023	69.93	69.93	68.76	69.19	190,390	-1.03(-1.46%)
Nov 20, 2023	69.07	70.27	68.47	70.22	304,807	+1.22(+1.77%)
Nov 17, 2023	68.96	69.21	68.33	69.00	251,833	+0.55(+0.80%)
Nov 16, 2023	69.09	69.49	68.21	68.46	250,579	-0.51(-0.74%)
Nov 15, 2023	68.27	69.54	68.27	68.96	381,241	+0.63(+0.92%)
Nov 14, 2023	66.24	68.41	65.84	68.34	405,889	+3.10(+4.75%)
Nov 13, 2023	65.15	66.28	65.04	65.24	194,135	-0.09(-0.14%)
Nov 10, 2023	64.96	65.49	64.18	65.33	379,837	+0.81(+1.25%)
Nov 09, 2023	63.86	64.93	63.62	64.52	360,517	+0.86(+1.35%)
Nov 08, 2023	63.66	63.69	62.80	63.66	237,779	-0.11(-0.17%)
Nov 07, 2023	63.98	64.62	63.01	63.77	220,690	-0.52(-0.81%)
Nov 06, 2023	64.47	64.47	63.64	64.29	325,319	+0.13(+0.20%)
Nov 03, 2023	64.07	64.72	62.77	64.16	284,397	+1.10(+1.74%)
Nov 02, 2023	59.99	63.56	59.91	63.06	629,617	+5.36(+9.30%)
Nov 01, 2023	57.75	58.27	57.24	57.70	353,682	-0.17(-0.29%)
Oct 31, 2023	57.67	58.08	57.12	57.87	179,496	-0.04(-0.07%)
Oct 30, 2023	57.81	58.22	57.46	57.91	147,562	+0.81(+1.41%)
Oct 27, 2023	57.59	57.70	56.88	57.10	155,303	-0.64(-1.11%)
Oct 26, 2023	58.22	58.64	57.58	57.74	329,600	-0.42(-0.72%)
Oct 25, 2023	57.25	58.41	57.25	58.16	267,222	+0.56(+0.97%)
Oct 24, 2023	57.50	57.64	56.91	57.60	116,091	+0.62(+1.08%)
Oct 23, 2023	57.89	58.04	56.92	56.98	168,706	-0.93(-1.60%)
Oct 20, 2023	57.62	58.33	57.50	57.91	338,128	+0.29(+0.50%)
Oct 19, 2023	58.90	60.05	57.51	57.62	210,825	-1.55(-2.61%)
Oct 18, 2023	61.17	61.17	59.15	59.16	203,326	-2.55(-4.14%)
Oct 17, 2023	60.28	61.87	60.28	61.72	264,253	+1.03(+1.69%)
Oct 16, 2023	60.72	61.22	60.31	60.69	181,967	+0.67(+1.11%)
Oct 13, 2023	61.82	62.02	59.99	60.02	242,721	-1.72(-2.79%)
Oct 12, 2023	62.10	62.10	60.99	61.75	185,544	-0.18(-0.29%)
Oct 11, 2023	61.02	61.97	60.88	61.93	156,043	+0.90(+1.47%)
Oct 10, 2023	61.15	62.01	61.02	61.03	194,097	+0.14(+0.23%)
Oct 09, 2023	60.47	60.96	59.80	60.89	235,210	+0.20(+0.33%)
Oct 06, 2023	58.89	61.37	58.70	60.69	392,768	+1.82(+3.10%)
Oct 05, 2023	59.65	60.25	58.86	58.86	247,332	-0.74(-1.24%)
Oct 04, 2023	58.95	59.65	58.50	59.60	156,116	+0.89(+1.51%)
Oct 03, 2023	59.26	59.66	58.64	58.72	208,309	-0.73(-1.22%)

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.