Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.52	73.81	73.11	73.75	229,915	+0.18(+0.25%)
Dec 28, 2023	73.70	74.22	73.33	73.56	170,504	-0.09(-0.12%)
Dec 27, 2023	74.13	74.36	73.59	73.65	174,591	-0.21(-0.29%)
Dec 26, 2023	72.72	74.21	72.42	73.86	137,825	+1.23(+1.70%)
Dec 22, 2023	72.45	73.30	72.11	72.63	191,387	+0.76(+1.05%)
Dec 21, 2023	70.22	71.92	70.11	71.88	291,745	+2.06(+2.94%)
Dec 20, 2023	70.85	70.98	69.81	69.82	253,227	-0.91(-1.29%)
Dec 19, 2023	70.47	71.53	70.26	70.73	327,331	+0.30(+0.43%)
Dec 18, 2023	69.88	71.52	69.31	70.43	344,789	+0.87(+1.25%)
Dec 15, 2023	70.25	70.25	68.68	69.56	1,057,276	-0.96(-1.36%)
Dec 14, 2023	69.47	70.66	68.90	70.52	352,716	+2.08(+3.03%)
Dec 13, 2023	67.53	68.91	67.07	68.44	455,797	+0.60(+0.89%)
Dec 12, 2023	67.69	67.91	66.64	67.84	278,824	-0.02(-0.03%)
Dec 11, 2023	66.67	67.92	66.40	67.86	360,547	+0.72(+1.07%)
Dec 08, 2023	66.25	67.29	65.94	67.14	360,161	+1.21(+1.84%)
Dec 07, 2023	65.13	66.14	64.31	65.93	262,844	+0.91(+1.40%)
Dec 06, 2023	63.84	65.25	63.26	65.02	459,370	+0.93(+1.45%)
Dec 05, 2023	64.57	64.74	63.70	64.09	268,459	-0.43(-0.66%)
Dec 04, 2023	63.22	64.85	63.22	64.52	366,040	+1.06(+1.67%)
Dec 01, 2023	61.89	63.69	61.41	63.46	375,737	+1.54(+2.49%)
Nov 30, 2023	62.19	62.75	61.47	61.92	240,279	-0.07(-0.11%)
Nov 29, 2023	62.54	63.07	60.98	61.99	439,616	-0.24(-0.39%)
Nov 28, 2023	64.01	64.01	61.85	62.23	378,194	-1.85(-2.89%)
Nov 27, 2023	64.02	64.33	63.70	64.08	269,864	-0.20(-0.32%)
Nov 24, 2023	64.16	64.56	63.63	64.28	134,706	+0.35(+0.55%)
Nov 22, 2023	64.35	64.38	63.26	63.93	255,628	+0.40(+0.63%)
Nov 21, 2023	64.22	64.52	63.18	63.53	459,324	-0.56(-0.88%)
Nov 20, 2023	62.28	64.43	62.28	64.10	375,750	+1.40(+2.24%)
Nov 17, 2023	64.12	64.41	62.34	62.69	455,675	-0.92(-1.44%)
Nov 16, 2023	63.37	64.03	63.10	63.61	320,421	+0.06(+0.09%)
Nov 15, 2023	64.26	65.29	63.49	63.55	328,000	-0.62(-0.97%)
Nov 14, 2023	62.11	64.21	62.11	64.17	386,332	+3.21(+5.27%)
Nov 13, 2023	62.36	62.36	60.69	60.96	393,300	-1.33(-2.13%)
Nov 10, 2023	64.25	64.43	61.94	62.29	416,837	-2.92(-4.48%)
Nov 09, 2023	59.54	67.29	58.68	65.21	599,308	+2.42(+3.85%)
Nov 08, 2023	63.26	63.56	62.56	62.80	325,242	-0.60(-0.95%)
Nov 07, 2023	63.31	63.56	62.52	63.40	354,888	-0.20(-0.32%)
Nov 06, 2023	63.74	64.78	62.64	63.60	349,638	-0.23(-0.36%)
Nov 03, 2023	63.58	64.53	63.31	63.83	337,530	+1.25(+2.00%)
Nov 02, 2023	63.07	63.23	61.77	62.58	288,350	+0.50(+0.80%)
Nov 01, 2023	62.09	62.71	61.16	62.08	367,856	-0.02(-0.03%)
Oct 31, 2023	62.28	62.78	61.96	62.10	308,256	-0.03(-0.05%)
Oct 30, 2023	61.09	62.20	60.66	62.13	240,687	+1.45(+2.39%)
Oct 27, 2023	61.64	61.89	60.01	60.67	288,621	-0.83(-1.35%)
Oct 26, 2023	61.36	61.77	60.81	61.51	204,178	+0.14(+0.23%)
Oct 25, 2023	62.18	62.53	60.72	61.36	229,590	-0.40(-0.65%)
Oct 24, 2023	61.36	62.06	61.22	61.76	250,952	+1.11(+1.83%)
Oct 23, 2023	60.08	60.69	59.43	60.66	281,395	+0.62(+1.03%)
Oct 20, 2023	61.94	62.12	60.02	60.03	335,412	-1.76(-2.85%)
Oct 19, 2023	61.46	62.46	60.87	61.79	378,618	+0.62(+1.02%)
Oct 18, 2023	62.49	62.78	60.74	61.17	222,529	-1.58(-2.51%)
Oct 17, 2023	61.28	63.05	61.28	62.75	275,899	+1.30(+2.12%)
Oct 16, 2023	60.51	62.02	60.28	61.45	248,821	+1.57(+2.62%)
Oct 13, 2023	60.11	60.73	59.86	59.88	171,563	-0.42(-0.70%)
Oct 12, 2023	62.14	62.14	59.57	60.30	266,618	-1.97(-3.16%)
Oct 11, 2023	63.03	63.29	62.02	62.27	284,409	-0.71(-1.12%)
Oct 10, 2023	61.27	63.13	61.27	62.98	418,307	+1.73(+2.82%)
Oct 09, 2023	58.88	61.26	58.58	61.25	330,516	+2.46(+4.18%)
Oct 06, 2023	58.19	59.14	57.92	58.79	272,260	+0.09(+0.15%)
Oct 05, 2023	58.63	59.08	57.99	58.71	253,262	-0.31(-0.52%)
Oct 04, 2023	58.80	59.40	58.44	59.01	467,712	+0.40(+0.68%)
Oct 03, 2023	56.59	58.96	55.91	58.61	1,094,980	+1.87(+3.30%)

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.