Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	81.52	81.73	80.59	80.74	275,086	-1.02(-1.25%)
Dec 28, 2023	82.26	82.62	81.61	81.76	165,248	-0.64(-0.78%)
Dec 27, 2023	82.19	82.81	82.00	82.41	182,707	+0.15(+0.18%)
Dec 26, 2023	82.26	82.95	81.73	82.26	208,450	+0.58(+0.70%)
Dec 22, 2023	81.40	82.27	81.40	81.68	167,619	+0.35(+0.43%)
Dec 21, 2023	81.73	81.75	80.65	81.34	218,035	+0.53(+0.65%)
Dec 20, 2023	82.46	82.85	80.68	80.81	333,117	-1.68(-2.03%)
Dec 19, 2023	81.82	82.71	81.51	82.49	319,328	+1.48(+1.82%)
Dec 18, 2023	81.19	81.42	80.59	81.01	294,961	-0.10(-0.12%)
Dec 15, 2023	81.25	81.83	80.59	81.11	817,569	+0.12(+0.15%)
Dec 14, 2023	79.84	82.16	79.80	80.99	418,469	+1.59(+2.00%)
Dec 13, 2023	77.16	79.57	77.07	79.40	484,457	+1.98(+2.56%)
Dec 12, 2023	77.98	77.98	77.10	77.42	234,940	-0.39(-0.50%)
Dec 11, 2023	77.97	78.44	77.54	77.80	385,233	-0.39(-0.49%)
Dec 08, 2023	78.56	79.11	77.76	78.19	254,701	-0.27(-0.34%)
Dec 07, 2023	77.36	78.50	77.08	78.46	305,836	+1.28(+1.66%)
Dec 06, 2023	77.70	78.24	77.12	77.18	247,347	+0.09(+0.12%)
Dec 05, 2023	76.91	77.20	75.95	77.09	261,693	-0.34(-0.44%)
Dec 04, 2023	75.94	77.43	75.94	77.43	359,514	+1.17(+1.53%)
Dec 01, 2023	74.76	76.41	74.33	76.26	283,274	+1.20(+1.60%)
Nov 30, 2023	74.48	75.11	73.72	75.06	231,770	+0.60(+0.81%)
Nov 29, 2023	74.59	75.31	74.28	74.45	396,687	+0.58(+0.78%)
Nov 28, 2023	75.19	75.19	73.65	73.88	211,959	-1.47(-1.95%)
Nov 27, 2023	75.31	75.59	74.98	75.34	293,159	-0.48(-0.63%)
Nov 24, 2023	75.02	75.96	75.02	75.82	95,690	+0.66(+0.88%)
Nov 22, 2023	75.62	75.87	74.83	75.16	257,401	+0.05(+0.07%)
Nov 21, 2023	74.93	75.43	74.75	75.11	338,872	-0.07(-0.09%)
Nov 20, 2023	74.82	75.42	74.02	75.18	362,391	+0.39(+0.52%)
Nov 17, 2023	75.28	75.72	74.36	74.79	301,080	-0.10(-0.13%)
Nov 16, 2023	75.18	75.52	74.22	74.89	240,727	-0.08(-0.11%)
Nov 15, 2023	75.97	76.60	74.95	74.97	348,067	-0.91(-1.20%)
Nov 14, 2023	73.59	75.98	72.60	75.88	548,519	+4.15(+5.78%)
Nov 13, 2023	71.37	72.57	71.05	71.73	302,510	-0.01(-0.01%)
Nov 10, 2023	70.98	72.03	70.08	71.74	444,187	+0.95(+1.34%)
Nov 09, 2023	70.10	71.36	69.84	70.79	490,105	+1.04(+1.49%)
Nov 08, 2023	69.07	70.00	68.61	69.75	205,218	+1.01(+1.47%)
Nov 07, 2023	69.16	69.16	68.15	68.74	564,660	-0.66(-0.96%)
Nov 06, 2023	69.38	69.65	68.81	69.40	214,234	-0.14(-0.20%)
Nov 03, 2023	68.42	70.23	68.42	69.54	269,936	+2.38(+3.54%)
Nov 02, 2023	65.81	67.17	64.88	67.16	225,942	+1.78(+2.72%)
Nov 01, 2023	65.32	65.39	64.50	65.39	295,911	-0.22(-0.33%)
Oct 31, 2023	64.92	65.76	64.92	65.61	425,156	+0.71(+1.10%)
Oct 30, 2023	65.12	65.30	64.35	64.89	233,960	+0.59(+0.91%)
Oct 27, 2023	65.09	65.26	64.11	64.31	272,868	-0.50(-0.77%)
Oct 26, 2023	64.61	65.44	64.22	64.80	289,802	+0.43(+0.66%)
Oct 25, 2023	65.12	65.23	64.37	64.38	238,281	-1.17(-1.79%)
Oct 24, 2023	66.43	66.43	65.28	65.55	168,241	-0.23(-0.35%)
Oct 23, 2023	66.25	66.81	65.73	65.77	515,896	-0.65(-0.99%)
Oct 20, 2023	66.91	67.19	66.31	66.43	487,990	-0.30(-0.45%)
Oct 19, 2023	67.58	68.52	66.73	66.73	297,629	-1.19(-1.75%)
Oct 18, 2023	68.99	68.99	67.92	67.92	259,596	-1.84(-2.64%)
Oct 17, 2023	68.59	70.73	68.59	69.76	339,284	-0.47(-0.68%)
Oct 16, 2023	70.66	71.23	70.11	70.23	315,812	+0.64(+0.92%)
Oct 13, 2023	70.14	70.30	69.26	69.59	250,624	-0.37(-0.52%)
Oct 12, 2023	71.53	71.53	69.54	69.95	271,394	-1.18(-1.65%)
Oct 11, 2023	70.26	71.16	70.26	71.13	267,566	+0.98(+1.40%)
Oct 10, 2023	70.57	71.40	70.02	70.15	363,349	+0.12(+0.17%)
Oct 09, 2023	70.39	70.69	69.39	70.03	374,803	-0.86(-1.21%)
Oct 06, 2023	69.00	71.15	68.96	70.89	399,381	+1.61(+2.33%)
Oct 05, 2023	69.53	69.86	69.12	69.28	538,375	-0.22(-0.31%)
Oct 04, 2023	68.16	69.64	67.89	69.50	359,287	+1.99(+2.94%)
Oct 03, 2023	67.17	67.65	67.01	67.51	361,916	-0.06(-0.09%)

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.