Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.99	77.07	76.28	76.52	218,360	-0.62(-0.80%)
Dec 28, 2023	77.12	77.58	76.83	77.14	151,397	-0.32(-0.41%)
Dec 27, 2023	77.56	78.31	77.06	77.46	221,293	-0.16(-0.21%)
Dec 26, 2023	76.67	78.30	76.67	77.61	198,486	+1.00(+1.30%)
Dec 22, 2023	76.56	77.14	75.83	76.62	152,205	+0.58(+0.76%)
Dec 21, 2023	76.35	76.72	75.61	76.04	278,799	+0.48(+0.63%)
Dec 20, 2023	77.07	78.11	75.35	75.56	276,936	-1.60(-2.07%)
Dec 19, 2023	75.99	77.56	75.99	77.16	346,584	+1.74(+2.31%)
Dec 18, 2023	76.03	76.25	75.15	75.41	242,609	-0.37(-0.49%)
Dec 15, 2023	76.61	76.61	75.10	75.78	649,948	-0.67(-0.87%)
Dec 14, 2023	75.56	76.66	74.91	76.45	313,415	+1.77(+2.38%)
Dec 13, 2023	73.84	74.96	72.43	74.67	412,800	+1.13(+1.53%)
Dec 12, 2023	72.94	74.11	72.54	73.55	228,184	+0.64(+0.88%)
Dec 11, 2023	72.36	73.48	72.36	72.91	330,177	+0.71(+0.98%)
Dec 08, 2023	70.71	72.38	70.68	72.20	259,317	+1.28(+1.80%)
Dec 07, 2023	69.32	70.98	69.16	70.92	194,360	+1.63(+2.35%)
Dec 06, 2023	69.77	70.79	69.27	69.30	192,188	+0.04(+0.06%)
Dec 05, 2023	69.80	69.97	69.10	69.26	169,542	-0.83(-1.18%)
Dec 04, 2023	69.41	70.46	69.41	70.09	295,487	+0.23(+0.33%)
Dec 01, 2023	68.49	70.04	68.26	69.86	260,315	+1.12(+1.62%)
Nov 30, 2023	68.23	68.91	67.82	68.74	297,409	+0.66(+0.97%)
Nov 29, 2023	68.80	69.20	68.03	68.08	221,444	-0.17(-0.25%)
Nov 28, 2023	69.72	69.72	68.23	68.25	230,146	-1.54(-2.20%)
Nov 27, 2023	69.51	70.16	69.51	69.79	166,442	+0.00(+0.00%)
Nov 24, 2023	69.44	70.16	69.44	69.79	57,069	+0.43(+0.62%)
Nov 22, 2023	69.48	69.48	68.67	69.36	159,816	+0.26(+0.38%)
Nov 21, 2023	69.84	69.84	68.66	69.10	190,651	-1.03(-1.46%)
Nov 20, 2023	68.98	70.18	68.37	70.13	305,226	+1.22(+1.77%)
Nov 17, 2023	68.87	69.12	68.23	68.91	252,179	+0.55(+0.80%)
Nov 16, 2023	69.00	69.40	68.11	68.36	250,924	-0.51(-0.74%)
Nov 15, 2023	68.17	69.45	68.17	68.87	381,764	+0.63(+0.92%)
Nov 14, 2023	66.15	68.31	65.75	68.24	406,446	+3.10(+4.75%)
Nov 13, 2023	65.06	66.19	64.95	65.15	194,402	-0.09(-0.14%)
Nov 10, 2023	64.87	65.40	64.09	65.24	380,359	+0.81(+1.25%)
Nov 09, 2023	63.77	64.84	63.53	64.43	361,012	+0.86(+1.35%)
Nov 08, 2023	63.57	63.60	62.72	63.57	238,106	-0.11(-0.17%)
Nov 07, 2023	63.89	64.53	62.93	63.68	220,994	-0.52(-0.81%)
Nov 06, 2023	64.38	64.38	63.55	64.20	325,766	+0.13(+0.20%)
Nov 03, 2023	63.98	64.63	62.69	64.07	284,788	+1.10(+1.74%)
Nov 02, 2023	59.91	63.47	59.83	62.98	630,483	+5.36(+9.30%)
Nov 01, 2023	57.67	58.19	57.16	57.62	354,168	-0.17(-0.29%)
Oct 31, 2023	57.59	58.00	57.04	57.79	179,743	-0.04(-0.07%)
Oct 30, 2023	57.73	58.14	57.39	57.83	147,765	+0.81(+1.41%)
Oct 27, 2023	57.51	57.62	56.80	57.02	155,517	-0.64(-1.11%)
Oct 26, 2023	58.14	58.56	57.50	57.66	330,053	-0.42(-0.72%)
Oct 25, 2023	57.17	58.33	57.17	58.08	267,589	+0.56(+0.97%)
Oct 24, 2023	57.42	57.56	56.83	57.52	116,250	+0.62(+1.08%)
Oct 23, 2023	57.81	57.96	56.84	56.90	168,938	-0.93(-1.60%)
Oct 20, 2023	57.54	58.25	57.42	57.83	338,592	+0.29(+0.50%)
Oct 19, 2023	58.82	59.97	57.43	57.54	211,115	-1.54(-2.61%)
Oct 18, 2023	61.08	61.08	59.07	59.08	203,605	-2.55(-4.14%)
Oct 17, 2023	60.20	61.78	60.20	61.63	264,617	+1.03(+1.69%)
Oct 16, 2023	60.64	61.13	60.22	60.61	182,217	+0.67(+1.11%)
Oct 13, 2023	61.73	61.93	59.91	59.94	243,054	-1.72(-2.79%)
Oct 12, 2023	62.01	62.01	60.90	61.66	185,799	-0.18(-0.29%)
Oct 11, 2023	60.93	61.88	60.80	61.84	156,258	+0.90(+1.47%)
Oct 10, 2023	61.06	61.92	60.93	60.94	194,364	+0.14(+0.23%)
Oct 09, 2023	60.39	60.88	59.72	60.81	235,534	+0.20(+0.33%)
Oct 06, 2023	58.81	61.28	58.61	60.61	393,307	+1.82(+3.10%)
Oct 05, 2023	59.57	60.16	58.78	58.78	247,672	-0.74(-1.24%)
Oct 04, 2023	58.87	59.57	58.42	59.52	156,330	+0.89(+1.51%)
Oct 03, 2023	59.18	59.58	58.56	58.63	208,595	-0.73(-1.22%)

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.