Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.04	80.31	79.12	79.54	131,915	-0.89(-1.11%)
Dec 28, 2023	79.69	80.57	79.69	80.43	123,751	+0.18(+0.22%)
Dec 27, 2023	80.98	81.11	80.04	80.25	131,527	-0.62(-0.77%)
Dec 26, 2023	80.42	81.15	80.41	80.87	101,284	+0.10(+0.12%)
Dec 22, 2023	81.10	81.74	80.39	80.77	90,933	+0.31(+0.38%)
Dec 21, 2023	81.01	81.32	80.05	80.47	144,502	+0.12(+0.15%)
Dec 20, 2023	81.39	82.86	80.32	80.35	214,137	-1.79(-2.18%)
Dec 19, 2023	81.39	82.42	81.39	82.14	179,483	+1.29(+1.59%)
Dec 18, 2023	81.55	81.80	80.11	80.85	164,154	-0.34(-0.41%)
Dec 15, 2023	82.52	82.52	80.98	81.19	639,639	-1.50(-1.82%)
Dec 14, 2023	84.55	84.77	82.42	82.69	177,730	-0.57(-0.69%)
Dec 13, 2023	80.82	83.73	80.53	83.26	274,460	+2.47(+3.06%)
Dec 12, 2023	80.85	81.19	79.78	80.79	141,806	+0.16(+0.20%)
Dec 11, 2023	80.36	80.64	79.80	80.63	138,728	-0.05(-0.06%)
Dec 08, 2023	81.39	81.72	80.42	80.68	113,849	-0.71(-0.87%)
Dec 07, 2023	80.17	81.40	80.01	81.39	189,772	-0.09(-0.11%)
Dec 06, 2023	81.46	82.31	81.28	81.48	155,911	+0.59(+0.73%)
Dec 05, 2023	81.68	81.70	80.52	80.89	137,038	-1.05(-1.28%)
Dec 04, 2023	80.07	81.96	80.07	81.94	201,266	+1.57(+1.96%)
Dec 01, 2023	78.73	80.38	77.95	80.37	161,054	+1.34(+1.70%)
Nov 30, 2023	78.65	79.24	78.05	79.02	224,145	+0.66(+0.85%)
Nov 29, 2023	79.25	79.50	78.02	78.36	340,737	-0.64(-0.81%)
Nov 28, 2023	79.40	79.90	78.95	79.00	99,904	-0.71(-0.89%)
Nov 27, 2023	79.87	80.26	79.30	79.71	134,519	-0.07(-0.09%)
Nov 24, 2023	79.87	79.87	78.92	79.78	68,313	-0.18(-0.22%)
Nov 22, 2023	79.04	80.07	78.79	79.96	294,049	+1.62(+2.07%)
Nov 21, 2023	78.26	78.60	77.50	78.34	121,141	-0.26(-0.33%)
Nov 20, 2023	79.62	79.62	78.24	78.60	187,690	-1.27(-1.59%)
Nov 17, 2023	79.89	80.09	79.53	79.86	203,221	+0.35(+0.44%)
Nov 16, 2023	80.08	80.25	79.44	79.52	103,295	-0.17(-0.21%)
Nov 15, 2023	80.41	81.30	79.66	79.68	282,005	-0.86(-1.07%)
Nov 14, 2023	78.68	80.66	78.51	80.54	155,043	+4.15(+5.44%)
Nov 13, 2023	75.87	76.43	75.46	76.39	166,940	+0.17(+0.22%)
Nov 10, 2023	77.52	77.52	76.16	76.22	216,131	-0.54(-0.70%)
Nov 09, 2023	77.69	77.83	76.36	76.76	176,499	-0.55(-0.71%)
Nov 08, 2023	79.04	79.43	76.72	77.32	386,896	-1.89(-2.38%)
Nov 07, 2023	80.66	80.66	78.81	79.20	229,403	-1.82(-2.25%)
Nov 06, 2023	81.63	81.63	80.79	81.02	189,795	-0.52(-0.64%)
Nov 03, 2023	80.84	82.62	80.55	81.54	235,275	+2.21(+2.79%)
Nov 02, 2023	78.23	79.67	77.63	79.33	147,420	+1.67(+2.15%)
Nov 01, 2023	76.90	77.90	76.18	77.66	186,900	+0.90(+1.17%)
Oct 31, 2023	76.34	76.94	75.80	76.76	226,865	+0.42(+0.55%)
Oct 30, 2023	76.92	77.12	76.09	76.34	121,634	+0.06(+0.08%)
Oct 27, 2023	77.11	77.11	75.95	76.28	133,241	-0.94(-1.22%)
Oct 26, 2023	75.94	77.57	75.88	77.23	137,712	+1.65(+2.19%)
Oct 25, 2023	75.49	75.93	74.96	75.57	161,054	-0.71(-0.93%)
Oct 24, 2023	75.87	76.58	75.64	76.28	141,914	+0.89(+1.19%)
Oct 23, 2023	75.68	76.41	75.34	75.39	178,184	-0.67(-0.88%)
Oct 20, 2023	76.53	77.28	75.75	76.06	413,937	-0.15(-0.19%)
Oct 19, 2023	76.67	77.55	75.92	76.20	182,608	-0.78(-1.01%)
Oct 18, 2023	77.56	77.82	76.41	76.98	192,309	-1.00(-1.29%)
Oct 17, 2023	77.89	79.05	77.86	77.98	168,185	-0.40(-0.51%)
Oct 16, 2023	77.70	78.70	77.08	78.39	200,370	+1.08(+1.40%)
Oct 13, 2023	77.91	78.09	77.06	77.31	165,265	-0.15(-0.19%)
Oct 12, 2023	78.90	78.90	76.84	77.45	140,313	-1.64(-2.08%)
Oct 11, 2023	79.08	79.43	78.22	79.10	137,035	+0.35(+0.45%)
Oct 10, 2023	78.68	79.38	78.51	78.74	167,418	+0.10(+0.13%)
Oct 09, 2023	77.82	78.84	77.82	78.64	121,253	+0.64(+0.82%)
Oct 06, 2023	77.03	78.32	76.52	78.00	146,701	+0.15(+0.19%)
Oct 05, 2023	76.41	78.05	76.41	77.86	212,238	+1.49(+1.94%)
Oct 04, 2023	75.52	76.51	74.94	76.37	216,377	+1.24(+1.65%)
Oct 03, 2023	74.92	75.38	73.96	75.13	169,912	-0.46(-0.61%)

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.