Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	95.35	95.72	94.64	94.76	324,058	-1.25(-1.30%)
Dec 28, 2023	95.17	96.01	95.05	96.01	178,082	+0.67(+0.70%)
Dec 27, 2023	94.99	95.34	94.65	95.34	400,057	+0.44(+0.46%)
Dec 26, 2023	94.07	95.15	93.99	94.91	289,420	+0.87(+0.93%)
Dec 22, 2023	93.96	94.81	93.70	94.03	257,876	+0.28(+0.30%)
Dec 21, 2023	93.93	93.95	92.69	93.75	453,580	+0.80(+0.86%)
Dec 20, 2023	94.23	94.98	92.96	92.96	375,312	-1.36(-1.44%)
Dec 19, 2023	93.96	94.62	93.96	94.32	247,316	+0.65(+0.69%)
Dec 18, 2023	94.49	94.49	93.66	93.67	144,616	-0.47(-0.50%)
Dec 15, 2023	95.37	95.37	93.31	94.14	613,900	-1.32(-1.39%)
Dec 14, 2023	94.09	95.89	94.09	95.47	348,871	+2.96(+3.20%)
Dec 13, 2023	89.16	92.84	88.99	92.50	1,197,051	+3.44(+3.87%)
Dec 12, 2023	88.89	89.36	88.48	89.06	204,181	+0.07(+0.08%)
Dec 11, 2023	88.30	89.05	88.24	88.99	120,786	+0.42(+0.48%)
Dec 08, 2023	88.29	88.64	87.69	88.57	143,419	+0.03(+0.03%)
Dec 07, 2023	88.13	88.77	87.83	88.54	298,555	+0.33(+0.38%)
Dec 06, 2023	89.03	89.61	88.15	88.21	245,885	-0.37(-0.42%)
Dec 05, 2023	88.91	88.91	88.06	88.58	292,797	-0.69(-0.77%)
Dec 04, 2023	87.88	89.29	87.86	89.27	405,009	+0.94(+1.07%)
Dec 01, 2023	85.96	88.35	85.78	88.32	309,465	+2.27(+2.63%)
Nov 30, 2023	85.36	86.13	85.10	86.06	604,155	+0.71(+0.83%)
Nov 29, 2023	85.53	86.33	85.23	85.35	168,626	+0.41(+0.49%)
Nov 28, 2023	84.39	85.10	84.01	84.94	155,620	+0.32(+0.38%)
Nov 27, 2023	84.23	85.03	83.98	84.62	275,259	+0.15(+0.17%)
Nov 24, 2023	84.04	84.49	83.61	84.47	140,180	+0.30(+0.36%)
Nov 22, 2023	84.55	84.79	83.84	84.16	134,960	+0.35(+0.42%)
Nov 21, 2023	84.00	84.04	83.56	83.81	136,296	-0.44(-0.52%)
Nov 20, 2023	83.72	84.29	82.89	84.25	297,002	+0.65(+0.77%)
Nov 17, 2023	84.26	84.52	83.28	83.61	346,214	-0.05(-0.06%)
Nov 16, 2023	84.12	84.48	83.55	83.65	370,265	-0.39(-0.47%)
Nov 15, 2023	83.85	84.74	83.84	84.05	262,428	+0.09(+0.11%)
Nov 14, 2023	82.18	84.64	81.73	83.96	245,025	+4.32(+5.42%)
Nov 13, 2023	79.84	79.97	79.23	79.64	178,847	-0.81(-1.01%)
Nov 10, 2023	80.16	80.57	79.53	80.46	255,123	+0.82(+1.03%)
Nov 09, 2023	81.33	81.33	79.50	79.63	490,969	-1.36(-1.68%)
Nov 08, 2023	80.89	81.26	80.59	81.00	640,077	+0.55(+0.68%)
Nov 07, 2023	81.19	81.25	80.29	80.45	796,390	-0.84(-1.04%)
Nov 06, 2023	82.24	82.24	80.78	81.29	326,451	-1.05(-1.27%)
Nov 03, 2023	82.00	83.56	82.00	82.34	366,977	+1.48(+1.83%)
Nov 02, 2023	79.68	81.03	79.68	80.86	630,289	+2.51(+3.21%)
Nov 01, 2023	77.77	78.35	77.35	78.35	241,815	+0.67(+0.86%)
Oct 31, 2023	76.99	77.75	76.16	77.68	260,552	+1.23(+1.60%)
Oct 30, 2023	76.51	76.96	75.28	76.45	600,121	+0.47(+0.62%)
Oct 27, 2023	77.52	77.52	75.73	75.98	255,344	-1.35(-1.75%)
Oct 26, 2023	76.63	77.79	76.60	77.34	329,005	+1.11(+1.45%)
Oct 25, 2023	77.46	77.65	76.19	76.23	360,676	-1.81(-2.31%)
Oct 24, 2023	77.72	78.34	77.45	78.03	196,617	+0.79(+1.03%)
Oct 23, 2023	77.52	78.30	77.10	77.24	288,490	-0.84(-1.08%)
Oct 20, 2023	78.79	79.42	78.08	78.08	482,693	-0.60(-0.76%)
Oct 19, 2023	80.21	80.57	78.54	78.68	210,907	-1.79(-2.22%)
Oct 18, 2023	81.50	81.67	80.47	80.47	152,334	-1.71(-2.08%)
Oct 17, 2023	81.63	83.31	81.62	82.17	258,505	+0.10(+0.12%)
Oct 16, 2023	81.62	82.31	80.97	82.08	146,319	+0.86(+1.06%)
Oct 13, 2023	81.91	81.91	80.84	81.21	129,560	-0.26(-0.33%)
Oct 12, 2023	82.45	82.45	81.11	81.48	266,858	-1.18(-1.42%)
Oct 11, 2023	81.75	82.84	81.75	82.65	272,077	+1.28(+1.57%)
Oct 10, 2023	80.99	82.09	80.51	81.38	489,452	+0.48(+0.59%)
Oct 09, 2023	79.43	81.16	79.43	80.90	155,428	+0.90(+1.13%)
Oct 06, 2023	79.21	80.53	78.48	80.00	279,632	+0.04(+0.05%)
Oct 05, 2023	79.46	80.02	79.03	79.96	142,387	+0.46(+0.58%)
Oct 04, 2023	78.88	79.51	77.95	79.50	257,039	+1.03(+1.31%)
Oct 03, 2023	79.47	79.64	78.15	78.46	254,131	-1.45(-1.82%)

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.