Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	79.59	79.86	78.67	79.09	132,664	-0.89(-1.11%)
Dec 28, 2023	79.24	80.12	79.24	79.97	124,454	+0.18(+0.22%)
Dec 27, 2023	80.52	80.65	79.59	79.79	132,274	-0.62(-0.77%)
Dec 26, 2023	79.96	80.69	79.95	80.41	101,859	+0.10(+0.12%)
Dec 22, 2023	80.64	81.28	79.93	80.32	91,450	+0.30(+0.38%)
Dec 21, 2023	80.55	80.86	79.60	80.01	145,322	+0.12(+0.15%)
Dec 20, 2023	80.93	82.39	79.86	79.89	215,353	-1.78(-2.18%)
Dec 19, 2023	80.94	81.96	80.94	81.67	180,502	+1.28(+1.59%)
Dec 18, 2023	81.09	81.34	79.66	80.39	165,086	-0.33(-0.41%)
Dec 15, 2023	82.06	82.06	80.52	80.73	643,271	-1.49(-1.82%)
Dec 14, 2023	84.07	84.29	81.96	82.22	178,739	-0.57(-0.69%)
Dec 13, 2023	80.37	83.26	80.08	82.79	276,018	+2.46(+3.06%)
Dec 12, 2023	80.39	80.73	79.33	80.34	142,611	+0.16(+0.20%)
Dec 11, 2023	79.90	80.19	79.35	80.18	139,516	-0.05(-0.06%)
Dec 08, 2023	80.94	81.26	79.97	80.23	114,496	-0.71(-0.87%)
Dec 07, 2023	79.72	80.95	79.56	80.94	190,850	-0.09(-0.11%)
Dec 06, 2023	81.00	81.85	80.82	81.02	156,796	+0.59(+0.73%)
Dec 05, 2023	81.22	81.24	80.07	80.43	137,816	-1.04(-1.28%)
Dec 04, 2023	79.62	81.50	79.62	81.48	202,408	+1.56(+1.96%)
Dec 01, 2023	78.29	79.92	77.51	79.91	161,968	+1.34(+1.70%)
Nov 30, 2023	78.20	78.80	77.61	78.58	225,418	+0.66(+0.85%)
Nov 29, 2023	78.80	79.05	77.58	77.92	342,672	-0.64(-0.81%)
Nov 28, 2023	78.95	79.45	78.51	78.56	100,471	-0.71(-0.89%)
Nov 27, 2023	79.42	79.80	78.85	79.26	135,282	-0.07(-0.09%)
Nov 24, 2023	79.42	79.42	78.48	79.33	68,701	-0.18(-0.22%)
Nov 22, 2023	78.59	79.62	78.35	79.51	295,718	+1.61(+2.07%)
Nov 21, 2023	77.82	78.15	77.06	77.90	121,828	-0.26(-0.33%)
Nov 20, 2023	79.18	79.18	77.80	78.15	188,756	-1.26(-1.59%)
Nov 17, 2023	79.44	79.64	79.08	79.41	204,375	+0.34(+0.44%)
Nov 16, 2023	79.63	79.79	78.99	79.07	103,882	-0.17(-0.21%)
Nov 15, 2023	79.95	80.84	79.21	79.23	283,606	-0.86(-1.07%)
Nov 14, 2023	78.23	80.21	78.06	80.09	155,924	+4.13(+5.44%)
Nov 13, 2023	75.44	76.00	75.03	75.96	167,888	+0.17(+0.22%)
Nov 10, 2023	77.08	77.08	75.73	75.79	217,358	-0.54(-0.70%)
Nov 09, 2023	77.25	77.39	75.93	76.33	177,501	-0.55(-0.71%)
Nov 08, 2023	78.59	78.98	76.28	76.88	389,093	-1.88(-2.38%)
Nov 07, 2023	80.20	80.20	78.37	78.76	230,706	-1.81(-2.25%)
Nov 06, 2023	81.17	81.17	80.33	80.57	190,872	-0.52(-0.64%)
Nov 03, 2023	80.38	82.15	80.09	81.08	236,611	+2.20(+2.79%)
Nov 02, 2023	77.79	79.22	77.19	78.88	148,257	+1.66(+2.15%)
Nov 01, 2023	76.47	77.46	75.75	77.22	187,961	+0.89(+1.17%)
Oct 31, 2023	75.91	76.51	75.37	76.33	228,153	+0.42(+0.55%)
Oct 30, 2023	76.49	76.68	75.66	75.91	122,325	+0.06(+0.08%)
Oct 27, 2023	76.67	76.67	75.52	75.85	133,998	-0.94(-1.22%)
Oct 26, 2023	75.51	77.13	75.45	76.79	138,494	+1.64(+2.19%)
Oct 25, 2023	75.06	75.50	74.54	75.15	161,969	-0.70(-0.93%)
Oct 24, 2023	75.44	76.15	75.21	75.85	142,720	+0.89(+1.19%)
Oct 23, 2023	75.26	75.98	74.91	74.96	179,195	-0.67(-0.88%)
Oct 20, 2023	76.10	76.84	75.32	75.63	416,287	-0.15(-0.19%)
Oct 19, 2023	76.23	77.11	75.49	75.77	183,645	-0.77(-1.01%)
Oct 18, 2023	77.12	77.38	75.98	76.55	193,401	-1.00(-1.29%)
Oct 17, 2023	77.45	78.60	77.42	77.54	169,140	-0.40(-0.51%)
Oct 16, 2023	77.26	78.25	76.64	77.94	201,507	+1.08(+1.40%)
Oct 13, 2023	77.47	77.65	76.62	76.87	166,203	-0.15(-0.19%)
Oct 12, 2023	78.45	78.45	76.41	77.02	141,109	-1.63(-2.08%)
Oct 11, 2023	78.63	78.98	77.78	78.65	137,813	+0.35(+0.45%)
Oct 10, 2023	78.24	78.93	78.07	78.30	168,369	+0.10(+0.13%)
Oct 09, 2023	77.38	78.39	77.38	78.20	121,941	+0.64(+0.82%)
Oct 06, 2023	76.60	77.88	76.09	77.56	147,534	+0.15(+0.19%)
Oct 05, 2023	75.98	77.61	75.98	77.42	213,443	+1.48(+1.94%)
Oct 04, 2023	75.09	76.08	74.51	75.94	217,605	+1.23(+1.65%)
Oct 03, 2023	74.49	74.95	73.54	74.71	170,877	-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.