Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.90	72.39	71.73	72.19	1,937,295	+0.09(+0.12%)
Dec 28, 2023	72.11	72.42	71.97	72.10	1,880,880	+0.01(+0.01%)
Dec 27, 2023	72.16	72.37	71.81	72.09	2,218,666	-0.30(-0.41%)
Dec 26, 2023	72.42	72.67	72.31	72.39	1,324,864	-0.20(-0.27%)
Dec 22, 2023	72.87	73.37	72.54	72.58	2,276,973	+0.00(+0.00%)
Dec 21, 2023	72.59	72.96	72.25	72.58	2,888,836	+0.28(+0.38%)
Dec 20, 2023	72.13	72.62	71.62	72.31	3,285,255	-0.05(-0.07%)
Dec 19, 2023	71.82	72.49	71.79	72.36	2,199,020	+0.43(+0.60%)
Dec 18, 2023	73.03	73.03	71.82	71.92	2,763,079	-0.67(-0.92%)
Dec 15, 2023	72.99	73.24	72.12	72.59	7,034,817	-0.65(-0.89%)
Dec 14, 2023	74.25	74.72	73.06	73.24	8,434,970	-1.13(-1.51%)
Dec 13, 2023	72.77	74.53	72.41	74.37	4,862,018	+1.71(+2.35%)
Dec 12, 2023	73.03	73.19	72.42	72.66	2,089,972	-0.32(-0.43%)
Dec 11, 2023	73.21	73.39	72.66	72.98	2,420,348	+0.10(+0.14%)
Dec 08, 2023	73.13	73.27	72.66	72.88	3,738,053	-0.35(-0.47%)
Dec 07, 2023	72.79	73.43	72.42	73.22	2,253,674	+1.12(+1.55%)
Dec 06, 2023	72.42	72.70	71.99	72.11	1,960,733	-0.16(-0.22%)
Dec 05, 2023	72.10	72.41	71.88	72.27	2,864,870	+0.21(+0.29%)
Dec 04, 2023	71.57	72.49	71.38	72.06	3,001,750	+0.20(+0.27%)
Dec 01, 2023	71.47	71.97	71.09	71.86	3,024,544	+0.62(+0.87%)
Nov 30, 2023	70.63	71.28	70.36	71.24	4,274,388	+0.45(+0.64%)
Nov 29, 2023	71.07	71.34	70.60	70.79	2,274,158	-0.12(-0.17%)
Nov 28, 2023	70.97	71.43	70.64	70.90	2,297,404	-0.07(-0.10%)
Nov 27, 2023	71.21	71.31	70.65	70.97	2,174,467	-0.25(-0.35%)
Nov 24, 2023	71.24	71.48	70.99	71.22	1,037,222	+0.12(+0.17%)
Nov 22, 2023	70.37	71.21	70.17	71.10	2,430,144	+0.72(+1.02%)
Nov 21, 2023	70.19	70.58	69.76	70.38	2,602,179	+0.03(+0.04%)
Nov 20, 2023	69.93	70.68	69.31	70.35	3,201,661	+0.38(+0.54%)
Nov 17, 2023	70.04	70.12	69.62	69.98	3,313,995	+0.22(+0.31%)
Nov 16, 2023	69.26	69.85	69.20	69.76	3,900,903	+0.17(+0.24%)
Nov 15, 2023	68.44	70.07	68.44	69.59	3,991,885	+1.51(+2.22%)
Nov 14, 2023	66.91	68.22	66.90	68.08	3,306,480	+1.72(+2.59%)
Nov 13, 2023	66.42	66.58	66.01	66.36	1,844,783	-0.11(-0.16%)
Nov 10, 2023	66.11	66.52	65.45	66.47	2,010,678	+0.64(+0.97%)
Nov 09, 2023	66.47	66.53	65.42	65.83	2,429,043	-0.34(-0.51%)
Nov 08, 2023	66.73	67.05	65.75	66.17	3,161,873	-0.52(-0.78%)
Nov 07, 2023	65.92	66.74	65.69	66.69	2,433,432	+0.73(+1.11%)
Nov 06, 2023	66.28	66.68	65.77	65.96	2,060,002	-0.20(-0.30%)
Nov 03, 2023	65.43	66.46	65.17	66.16	2,360,939	+1.35(+2.09%)
Nov 02, 2023	65.27	65.91	64.35	64.80	3,507,175	+0.00(+0.00%)
Nov 01, 2023	65.51	65.53	64.63	64.80	4,949,650	-0.83(-1.26%)
Oct 31, 2023	65.33	66.22	63.45	65.63	6,295,844	+0.94(+1.45%)
Oct 30, 2023	63.81	65.05	63.81	64.70	4,023,216	+1.04(+1.63%)
Oct 27, 2023	64.40	64.86	63.58	63.66	2,932,762	-0.97(-1.50%)
Oct 26, 2023	65.08	65.47	64.58	64.63	2,184,247	-0.27(-0.41%)
Oct 25, 2023	64.59	65.20	64.49	64.89	2,032,388	+0.41(+0.64%)
Oct 24, 2023	64.51	65.23	64.47	64.48	2,322,430	+0.32(+0.49%)
Oct 23, 2023	64.16	65.01	64.12	64.16	2,212,228	-0.42(-0.66%)
Oct 20, 2023	65.03	65.43	64.47	64.59	2,878,367	-0.23(-0.35%)
Oct 19, 2023	64.43	65.64	64.37	64.81	2,952,689	+0.47(+0.74%)
Oct 18, 2023	63.92	64.52	63.51	64.34	2,386,939	+0.32(+0.49%)
Oct 17, 2023	63.57	64.20	63.33	64.02	2,264,776	+0.45(+0.71%)
Oct 16, 2023	62.78	63.67	62.37	63.57	2,277,990	+1.13(+1.80%)
Oct 13, 2023	61.80	62.66	61.80	62.45	2,882,777	+0.56(+0.91%)
Oct 12, 2023	63.30	63.37	61.65	61.88	3,456,985	-1.37(-2.17%)
Oct 11, 2023	63.87	63.94	62.65	63.25	2,685,450	-0.19(-0.30%)
Oct 10, 2023	62.86	63.79	62.86	63.44	3,105,004	+0.83(+1.32%)
Oct 09, 2023	61.82	62.78	61.60	62.61	2,345,409	+0.47(+0.76%)
Oct 06, 2023	62.60	62.70	61.43	62.14	3,325,181	-0.69(-1.10%)
Oct 05, 2023	63.64	63.93	62.82	62.83	2,472,321	-0.84(-1.32%)
Oct 04, 2023	63.22	63.86	62.79	63.67	2,705,837	+0.71(+1.12%)
Oct 03, 2023	63.44	63.90	62.57	62.96	2,331,488	-0.88(-1.38%)

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.