Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.98	77.56	75.69	75.87	1,814,604	-1.30(-1.68%)
Dec 28, 2023	77.01	77.78	76.90	77.17	1,399,042	-0.22(-0.28%)
Dec 27, 2023	77.26	77.74	76.82	77.39	1,865,020	+0.48(+0.62%)
Dec 26, 2023	76.20	77.27	75.88	76.91	1,365,090	+0.63(+0.83%)
Dec 22, 2023	76.31	76.74	75.25	76.28	1,408,134	+0.07(+0.09%)
Dec 21, 2023	76.19	76.43	74.86	76.21	1,851,167	+1.26(+1.68%)
Dec 20, 2023	77.26	77.73	74.94	74.95	2,596,780	-2.90(-3.73%)
Dec 19, 2023	76.24	78.16	76.02	77.85	2,223,663	+1.63(+2.14%)
Dec 18, 2023	75.43	76.95	75.07	76.22	2,057,480	+0.26(+0.34%)
Dec 15, 2023	76.16	76.66	74.49	75.96	3,272,482	+0.14(+0.18%)
Dec 14, 2023	73.50	76.40	73.50	75.82	4,128,024	+3.23(+4.45%)
Dec 13, 2023	71.51	72.79	69.78	72.59	4,273,472	+1.45(+2.04%)
Dec 12, 2023	71.00	72.04	70.76	71.14	1,783,629	-0.03(-0.04%)
Dec 11, 2023	70.39	71.44	70.05	71.17	2,526,885	+0.56(+0.79%)
Dec 08, 2023	68.07	70.67	67.83	70.61	5,206,703	+1.83(+2.66%)
Dec 07, 2023	68.30	68.93	67.58	68.78	1,765,414	+0.48(+0.70%)
Dec 06, 2023	68.95	69.75	67.81	68.30	2,461,358	-0.08(-0.12%)
Dec 05, 2023	67.10	68.52	66.50	68.38	2,842,955	+0.86(+1.27%)
Dec 04, 2023	65.99	67.59	65.35	67.52	2,954,475	+0.76(+1.14%)
Dec 01, 2023	64.50	66.77	64.10	66.76	2,759,009	+2.08(+3.22%)
Nov 30, 2023	66.42	66.88	64.10	64.68	3,275,792	-1.45(-2.19%)
Nov 29, 2023	65.95	66.94	65.62	66.13	3,436,500	+1.03(+1.58%)
Nov 28, 2023	63.55	65.72	62.66	65.10	4,379,159	+2.25(+3.58%)
Nov 27, 2023	62.67	63.86	62.40	62.85	2,037,536	-0.19(-0.30%)
Nov 24, 2023	62.58	63.55	62.47	63.04	750,632	+0.38(+0.61%)
Nov 22, 2023	63.03	63.54	62.23	62.66	1,505,775	+0.13(+0.21%)
Nov 21, 2023	62.95	63.41	62.31	62.53	1,706,106	-1.10(-1.73%)
Nov 20, 2023	62.50	64.46	62.50	63.63	3,245,254	+0.52(+0.82%)
Nov 17, 2023	61.49	63.28	61.33	63.11	2,647,412	+1.56(+2.53%)
Nov 16, 2023	61.50	62.22	60.93	61.55	3,079,575	-0.61(-0.98%)
Nov 15, 2023	62.00	62.48	61.13	62.16	4,123,588	+0.56(+0.91%)
Nov 14, 2023	59.90	61.63	59.71	61.60	5,002,877	+3.16(+5.41%)
Nov 13, 2023	58.49	58.99	57.42	58.44	3,311,178	-0.40(-0.68%)
Nov 10, 2023	56.15	58.85	55.68	58.84	5,924,688	+2.84(+5.07%)
Nov 09, 2023	57.21	60.24	55.57	56.00	12,341,529	+0.19(+0.34%)
Nov 08, 2023	55.29	56.88	55.02	55.81	8,242,597	+0.40(+0.72%)
Nov 07, 2023	55.11	56.22	54.44	55.41	4,204,449	+2.20(+4.13%)
Nov 06, 2023	54.19	54.43	52.45	53.21	3,351,875	-0.89(-1.65%)
Nov 03, 2023	53.25	54.53	53.02	54.10	3,623,883	+1.91(+3.66%)
Nov 02, 2023	52.46	53.07	51.90	52.19	2,183,547	+1.70(+3.37%)
Nov 01, 2023	50.99	51.23	49.86	50.49	1,936,050	-0.77(-1.50%)
Oct 31, 2023	50.50	51.46	50.14	51.26	1,468,585	+0.85(+1.69%)
Oct 30, 2023	50.87	50.95	49.91	50.41	1,420,209	+0.22(+0.44%)
Oct 27, 2023	50.96	51.23	50.03	50.19	1,250,502	-0.56(-1.10%)
Oct 26, 2023	51.34	51.96	50.13	50.75	1,837,689	-0.46(-0.90%)
Oct 25, 2023	52.41	52.92	51.11	51.21	2,104,281	-2.41(-4.49%)
Oct 24, 2023	53.14	54.47	53.08	53.62	1,633,048	+1.13(+2.15%)
Oct 23, 2023	52.73	53.63	52.03	52.49	2,294,345	-0.84(-1.58%)
Oct 20, 2023	55.11	55.11	53.28	53.33	2,948,319	-2.08(-3.75%)
Oct 19, 2023	56.49	56.83	55.32	55.41	1,358,110	-0.61(-1.09%)
Oct 18, 2023	57.65	57.96	55.89	56.02	1,645,589	-2.11(-3.63%)
Oct 17, 2023	56.52	58.83	56.45	58.13	1,552,440	+0.79(+1.38%)
Oct 16, 2023	55.43	57.66	55.21	57.34	1,635,319	+1.76(+3.17%)
Oct 13, 2023	56.30	56.79	55.24	55.58	2,358,354	-0.71(-1.26%)
Oct 12, 2023	57.38	57.51	55.78	56.29	1,813,511	-1.13(-1.97%)
Oct 11, 2023	58.32	58.66	56.86	57.42	1,560,231	-0.72(-1.24%)
Oct 10, 2023	57.67	58.61	57.45	58.14	1,514,847	+0.83(+1.45%)
Oct 09, 2023	56.01	57.75	55.78	57.31	1,664,570	+0.46(+0.81%)
Oct 06, 2023	54.66	57.25	54.53	56.85	1,894,920	+1.38(+2.49%)
Oct 05, 2023	55.67	56.13	55.13	55.47	1,629,878	-0.80(-1.42%)
Oct 04, 2023	56.69	56.93	55.55	56.27	1,991,862	+0.05(+0.09%)
Oct 03, 2023	56.82	57.45	56.00	56.22	1,869,899	-1.62(-2.80%)

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.