Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	78.33	78.87	76.81	77.59	27,259	-1.77(-2.23%)
Dec 28, 2023	79.41	80.09	78.88	79.36	21,251	+0.46(+0.58%)
Dec 27, 2023	78.54	79.26	78.16	78.90	44,425	+0.41(+0.53%)
Dec 26, 2023	77.80	78.51	77.80	78.49	10,037	+0.85(+1.09%)
Dec 22, 2023	78.32	78.92	77.00	77.64	23,159	-0.27(-0.35%)
Dec 21, 2023	77.36	78.40	76.47	77.91	18,831	+1.60(+2.10%)
Dec 20, 2023	76.30	78.15	76.11	76.31	26,154	-0.75(-0.97%)
Dec 19, 2023	75.28	77.79	75.28	77.06	24,925	+2.12(+2.83%)
Dec 18, 2023	74.04	75.77	73.99	74.94	27,934	+3.77(+5.30%)
Dec 15, 2023	72.60	72.92	71.17	71.17	9,577	-0.10(-0.14%)
Dec 14, 2023	71.27	71.32	69.98	71.27	21,478	-0.46(-0.65%)
Dec 13, 2023	71.80	72.85	71.43	71.73	15,648	+0.08(+0.11%)
Dec 12, 2023	68.58	71.73	68.58	71.65	15,780	+2.79(+4.05%)
Dec 11, 2023	70.53	70.53	67.29	68.86	21,735	-2.39(-3.36%)
Dec 08, 2023	68.94	71.26	68.79	71.26	12,435	+1.78(+2.56%)
Dec 07, 2023	68.35	69.79	67.69	69.47	21,027	+3.03(+4.56%)
Dec 06, 2023	67.86	67.86	66.45	66.45	14,138	-0.49(-0.73%)
Dec 05, 2023	66.81	67.88	66.17	66.94	16,684	-0.38(-0.57%)
Dec 04, 2023	66.31	67.55	65.46	67.32	24,903	-1.83(-2.64%)
Dec 01, 2023	69.16	69.16	67.69	69.15	17,367	-0.50(-0.71%)
Nov 30, 2023	71.16	71.59	68.18	69.65	27,533	-1.78(-2.49%)
Nov 29, 2023	73.91	73.91	71.08	71.43	30,829	-2.37(-3.21%)
Nov 28, 2023	71.49	73.90	71.49	73.80	15,659	+1.63(+2.26%)
Nov 27, 2023	72.57	73.79	72.17	72.17	11,935	-1.03(-1.41%)
Nov 24, 2023	74.14	74.14	72.97	73.20	6,608	-1.21(-1.62%)
Nov 22, 2023	73.76	74.86	73.76	74.41	23,684	+1.35(+1.85%)
Nov 21, 2023	73.35	73.86	72.75	73.05	14,529	-0.91(-1.23%)
Nov 20, 2023	72.95	74.51	72.26	73.97	22,746	+1.41(+1.95%)
Nov 17, 2023	70.86	72.55	70.79	72.55	11,676	+0.27(+0.38%)
Nov 16, 2023	71.09	72.30	70.10	72.28	35,291	+0.53(+0.74%)
Nov 15, 2023	73.10	73.10	71.15	71.75	24,957	-1.12(-1.54%)
Nov 14, 2023	72.37	73.37	72.12	72.87	26,299	+2.21(+3.12%)
Nov 13, 2023	69.90	71.63	69.87	70.67	22,109	+0.17(+0.24%)
Nov 10, 2023	67.78	70.49	67.78	70.49	22,540	+2.52(+3.71%)
Nov 09, 2023	67.72	69.04	67.42	67.97	33,156	+0.21(+0.31%)
Nov 08, 2023	67.41	68.30	66.37	67.76	15,988	+0.28(+0.41%)
Nov 07, 2023	66.76	67.99	66.37	67.48	18,729	+0.90(+1.35%)
Nov 06, 2023	66.51	67.22	66.24	66.58	16,017	+0.46(+0.69%)
Nov 03, 2023	65.60	66.35	65.20	66.12	26,539	+1.09(+1.68%)
Nov 02, 2023	66.72	67.06	64.31	65.03	42,955	-0.32(-0.50%)
Nov 01, 2023	62.59	65.55	62.58	65.35	32,138	+3.20(+5.15%)
Oct 31, 2023	62.81	62.88	60.93	62.16	15,316	-0.49(-0.78%)
Oct 30, 2023	61.73	64.44	61.73	62.65	45,806	+1.88(+3.10%)
Oct 27, 2023	60.20	61.56	59.71	60.76	101,448	+2.55(+4.38%)
Oct 26, 2023	60.24	60.24	55.63	58.22	79,103	-3.52(-5.71%)
Oct 25, 2023	65.00	65.00	61.67	61.74	82,687	-4.13(-6.27%)
Oct 24, 2023	67.25	67.65	65.31	65.87	44,239	-0.47(-0.71%)
Oct 23, 2023	64.84	67.29	64.49	66.34	29,956	+1.67(+2.58%)
Oct 20, 2023	66.23	66.88	64.05	64.67	77,726	-1.32(-2.01%)
Oct 19, 2023	68.62	68.83	65.75	66.00	35,019	-1.38(-2.05%)
Oct 18, 2023	68.71	70.23	67.06	67.38	23,673	-2.35(-3.37%)
Oct 17, 2023	68.12	69.80	67.56	69.73	24,700	+0.87(+1.27%)
Oct 16, 2023	68.02	68.88	67.25	68.86	30,079	+2.17(+3.25%)
Oct 13, 2023	69.71	69.74	66.10	66.69	32,248	-3.14(-4.49%)
Oct 12, 2023	72.38	72.38	69.63	69.83	34,198	-1.25(-1.76%)
Oct 11, 2023	69.81	71.19	69.68	71.08	25,615	+1.95(+2.83%)
Oct 10, 2023	68.34	70.02	68.12	69.12	20,779	+0.69(+1.01%)
Oct 09, 2023	66.13	68.55	66.13	68.43	146,813	+1.22(+1.81%)
Oct 06, 2023	63.04	67.22	62.64	67.22	69,300	+3.43(+5.38%)
Oct 05, 2023	63.79	64.23	62.32	63.78	65,759	-0.26(-0.41%)
Oct 04, 2023	62.22	64.45	61.63	64.05	74,636	+1.40(+2.23%)
Oct 03, 2023	63.58	64.08	62.30	62.65	26,935	-1.91(-2.96%)

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.