Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	72.26	72.26	71.27	71.82	156,512	-0.13(-0.18%)
Dec 28, 2023	72.45	72.97	71.49	71.95	1,404,595	-0.56(-0.77%)
Dec 27, 2023	71.68	72.68	70.96	72.51	356,022	+0.38(+0.52%)
Dec 26, 2023	71.33	72.69	70.96	72.13	157,551	+1.14(+1.61%)
Dec 22, 2023	71.11	71.64	70.84	70.99	146,576	+0.40(+0.56%)
Dec 21, 2023	70.46	71.03	69.39	70.59	257,620	+0.38(+0.54%)
Dec 20, 2023	71.55	72.06	70.05	70.22	293,546	-1.49(-2.08%)
Dec 19, 2023	72.03	72.13	70.81	71.71	236,281	+0.11(+0.15%)
Dec 18, 2023	73.17	73.17	71.22	71.60	198,029	-1.35(-1.85%)
Dec 15, 2023	73.93	74.58	72.77	72.94	359,529	-0.67(-0.91%)
Dec 14, 2023	74.55	75.21	73.32	73.61	182,218	-0.44(-0.59%)
Dec 13, 2023	71.56	74.11	70.90	74.05	249,944	+2.85(+4.00%)
Dec 12, 2023	72.47	72.47	70.97	71.20	165,199	-0.98(-1.36%)
Dec 11, 2023	71.87	72.50	71.70	72.18	179,202	+0.07(+0.10%)
Dec 08, 2023	72.63	72.77	71.20	72.11	142,381	-0.89(-1.22%)
Dec 07, 2023	74.20	74.37	72.75	73.01	117,755	-0.96(-1.30%)
Dec 06, 2023	74.23	74.54	73.16	73.97	127,925	+0.15(+0.20%)
Dec 05, 2023	74.09	74.09	73.16	73.82	84,567	-0.21(-0.28%)
Dec 04, 2023	73.58	74.22	73.25	74.03	119,591	+0.33(+0.44%)
Dec 01, 2023	73.15	74.12	72.99	73.70	121,702	+0.45(+0.61%)
Nov 30, 2023	73.09	73.46	72.36	73.25	83,815	+0.23(+0.31%)
Nov 29, 2023	74.14	74.52	72.78	73.03	60,734	-0.95(-1.28%)
Nov 28, 2023	73.72	74.97	73.70	73.98	54,526	-0.04(-0.05%)
Nov 27, 2023	73.47	74.18	73.39	74.02	53,210	+0.54(+0.74%)
Nov 24, 2023	73.15	73.77	73.15	73.47	37,189	+0.01(+0.01%)
Nov 22, 2023	73.46	73.76	73.09	73.46	43,932	+0.54(+0.74%)
Nov 21, 2023	72.10	73.14	71.79	72.92	50,248	+0.35(+0.48%)
Nov 20, 2023	73.00	73.04	72.13	72.57	68,616	-0.66(-0.90%)
Nov 17, 2023	74.05	74.05	73.10	73.24	85,935	-0.38(-0.51%)
Nov 16, 2023	73.81	74.21	73.54	73.61	53,536	-0.16(-0.21%)
Nov 15, 2023	73.31	74.70	72.99	73.77	72,013	-0.03(-0.04%)
Nov 14, 2023	71.36	73.81	71.34	73.80	114,838	+3.56(+5.06%)
Nov 13, 2023	70.70	70.97	70.13	70.24	40,969	-0.45(-0.64%)
Nov 10, 2023	70.47	71.04	70.26	70.70	65,111	-0.03(-0.04%)
Nov 09, 2023	71.82	71.84	70.66	70.73	58,336	-0.62(-0.87%)
Nov 08, 2023	71.35	71.46	70.09	71.35	59,061	-0.24(-0.33%)
Nov 07, 2023	72.68	72.68	71.12	71.59	76,154	-0.86(-1.19%)
Nov 06, 2023	72.94	73.02	70.13	72.45	60,888	-1.02(-1.38%)
Nov 03, 2023	74.21	75.42	73.30	73.46	98,125	+0.06(+0.08%)
Nov 02, 2023	72.31	73.51	72.26	73.40	73,482	+1.93(+2.69%)
Nov 01, 2023	70.50	71.60	70.37	71.48	58,579	+0.74(+1.05%)
Oct 31, 2023	70.76	71.02	70.03	70.74	64,008	+0.28(+0.39%)
Oct 30, 2023	69.74	70.80	69.49	70.46	57,509	+0.77(+1.11%)
Oct 27, 2023	69.50	69.98	69.24	69.69	88,388	-0.21(-0.30%)
Oct 26, 2023	70.12	70.70	69.68	69.90	71,843	-0.15(-0.21%)
Oct 25, 2023	69.06	70.42	68.64	70.05	90,159	+0.41(+0.60%)
Oct 24, 2023	69.69	70.18	69.29	69.63	73,254	+0.48(+0.70%)
Oct 23, 2023	69.38	69.99	68.70	69.15	53,965	-0.12(-0.17%)
Oct 20, 2023	70.46	70.92	69.20	69.27	75,956	-0.91(-1.29%)
Oct 19, 2023	70.39	71.20	70.17	70.17	87,370	-0.58(-0.82%)
Oct 18, 2023	70.25	70.83	69.57	70.76	91,353	+0.45(+0.65%)
Oct 17, 2023	70.73	72.03	70.15	70.30	95,317	-0.64(-0.90%)
Oct 16, 2023	70.66	71.50	70.48	70.94	65,653	+0.35(+0.49%)
Oct 13, 2023	71.02	71.32	70.42	70.60	69,717	-0.07(-0.10%)
Oct 12, 2023	71.14	71.44	70.01	70.67	47,312	-0.72(-1.01%)
Oct 11, 2023	71.11	71.49	70.80	71.39	65,032	+0.62(+0.88%)
Oct 10, 2023	71.07	71.39	70.58	70.77	79,379	-0.22(-0.31%)
Oct 09, 2023	70.48	71.38	70.02	70.98	83,236	+0.25(+0.35%)
Oct 06, 2023	69.26	71.04	68.83	70.74	99,725	+0.96(+1.37%)
Oct 05, 2023	68.55	70.28	68.21	69.78	122,904	+1.29(+1.89%)
Oct 04, 2023	67.21	68.62	67.08	68.49	113,530	+1.43(+2.14%)
Oct 03, 2023	65.04	67.16	64.29	67.05	128,270	+1.51(+2.31%)

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.