Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.68	86.22	85.50	86.01	109,020	+0.42(+0.49%)
Dec 28, 2023	85.39	86.29	85.39	85.60	43,413	+0.09(+0.10%)
Dec 27, 2023	85.89	86.04	85.29	85.51	33,815	-0.05(-0.06%)
Dec 26, 2023	85.56	85.77	84.65	85.56	43,434	+0.60(+0.70%)
Dec 22, 2023	84.88	86.19	84.63	84.96	53,103	+0.08(+0.09%)
Dec 21, 2023	85.06	85.20	84.29	84.88	48,813	+0.24(+0.28%)
Dec 20, 2023	83.97	85.69	83.44	84.64	73,513	+0.38(+0.45%)
Dec 19, 2023	84.42	84.97	83.70	84.26	123,255	+0.28(+0.33%)
Dec 18, 2023	83.36	84.11	82.67	83.98	83,784	+0.64(+0.76%)
Dec 15, 2023	86.11	86.11	83.33	83.35	198,201	-1.72(-2.03%)
Dec 14, 2023	86.39	86.71	84.87	85.07	88,252	-0.43(-0.50%)
Dec 13, 2023	83.98	85.60	83.22	85.50	91,243	+1.92(+2.30%)
Dec 12, 2023	85.23	85.50	83.49	83.57	53,222	-1.45(-1.71%)
Dec 11, 2023	84.09	85.24	84.07	85.03	53,511	+0.56(+0.66%)
Dec 08, 2023	84.33	85.94	84.31	84.47	48,179	+0.16(+0.19%)
Dec 07, 2023	83.77	84.41	83.17	84.31	53,239	+0.98(+1.17%)
Dec 06, 2023	83.27	83.85	82.79	83.34	62,236	+0.38(+0.46%)
Dec 05, 2023	83.25	83.81	82.80	82.96	60,966	-0.43(-0.51%)
Dec 04, 2023	82.15	83.51	82.15	83.39	66,637	+0.92(+1.11%)
Dec 01, 2023	81.35	82.62	81.06	82.47	88,034	+1.19(+1.46%)
Nov 30, 2023	80.36	81.73	79.95	81.28	101,795	+0.71(+0.88%)
Nov 29, 2023	79.78	80.64	79.01	80.58	55,136	+0.75(+0.94%)
Nov 28, 2023	79.68	80.13	78.85	79.83	72,724	-0.25(-0.31%)
Nov 27, 2023	81.14	81.48	79.99	80.08	69,345	-1.31(-1.61%)
Nov 24, 2023	81.25	81.68	80.62	81.39	32,920	+0.48(+0.59%)
Nov 22, 2023	80.06	81.19	80.06	80.92	57,409	+0.88(+1.09%)
Nov 21, 2023	80.45	80.61	79.61	80.04	50,820	-0.41(-0.51%)
Nov 20, 2023	80.61	80.88	80.14	80.45	56,929	-0.08(-0.10%)
Nov 17, 2023	80.43	80.78	79.74	80.53	77,914	+0.88(+1.10%)
Nov 16, 2023	80.83	80.83	79.41	79.65	62,616	-1.77(-2.18%)
Nov 15, 2023	81.72	82.40	80.22	81.42	109,796	-0.18(-0.22%)
Nov 14, 2023	80.37	81.89	80.37	81.60	75,813	+2.36(+2.98%)
Nov 13, 2023	79.28	79.51	78.53	79.24	45,337	-0.71(-0.88%)
Nov 10, 2023	79.30	80.26	78.48	79.95	45,457	+0.86(+1.08%)
Nov 09, 2023	79.30	79.30	77.99	79.09	52,268	+0.26(+0.33%)
Nov 08, 2023	80.45	80.64	78.34	78.83	57,943	-1.95(-2.42%)
Nov 07, 2023	81.39	81.54	80.47	80.79	40,211	-0.61(-0.75%)
Nov 06, 2023	81.85	82.28	80.69	81.39	72,829	-0.87(-1.05%)
Nov 03, 2023	81.31	82.81	80.93	82.26	55,015	+1.75(+2.18%)
Nov 02, 2023	78.74	80.55	78.74	80.51	75,176	+1.99(+2.54%)
Nov 01, 2023	79.66	79.66	78.22	78.52	53,792	-1.37(-1.72%)
Oct 31, 2023	80.26	80.64	79.74	79.89	85,591	-0.75(-0.93%)
Oct 30, 2023	80.49	81.21	79.95	80.64	61,952	+0.86(+1.07%)
Oct 27, 2023	79.92	80.54	78.94	79.78	47,579	-0.23(-0.29%)
Oct 26, 2023	78.35	81.22	77.53	80.01	75,294	+2.08(+2.67%)
Oct 25, 2023	76.84	78.05	76.16	77.93	61,509	+0.58(+0.75%)
Oct 24, 2023	78.22	78.57	77.08	77.35	74,646	-0.48(-0.61%)
Oct 23, 2023	79.95	80.34	77.70	77.83	64,981	-2.26(-2.82%)
Oct 20, 2023	80.67	81.05	80.07	80.09	61,508	-0.24(-0.30%)
Oct 19, 2023	80.28	81.28	80.04	80.33	79,343	+0.01(+0.01%)
Oct 18, 2023	79.69	80.65	79.04	80.32	64,272	+0.59(+0.74%)
Oct 17, 2023	78.24	80.41	78.24	79.73	71,192	+1.38(+1.77%)
Oct 16, 2023	76.98	78.56	77.20	78.35	95,833	+1.61(+2.10%)
Oct 13, 2023	78.51	78.94	76.64	76.73	59,374	-1.87(-2.38%)
Oct 12, 2023	78.36	78.81	77.44	78.60	63,358	+0.26(+0.33%)
Oct 11, 2023	78.59	78.71	77.93	78.35	43,857	+0.06(+0.08%)
Oct 10, 2023	78.28	79.36	78.27	78.28	51,783	-0.09(-0.11%)
Oct 09, 2023	76.88	78.84	76.63	78.37	62,676	+1.05(+1.36%)
Oct 06, 2023	79.40	79.40	77.05	77.32	72,372	-2.09(-2.63%)
Oct 05, 2023	78.93	80.28	77.73	79.40	121,148	+0.48(+0.60%)
Oct 04, 2023	76.84	79.09	76.40	78.93	147,119	+2.22(+2.89%)
Oct 03, 2023	74.66	78.02	74.66	76.71	164,034	+1.87(+2.50%)

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.