Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.90	77.99	77.25	77.31	1,618,818	-0.44(-0.57%)
Dec 28, 2023	77.71	78.13	77.54	77.75	1,110,531	-0.07(-0.09%)
Dec 27, 2023	77.45	77.84	77.20	77.82	1,823,794	+0.45(+0.58%)
Dec 26, 2023	76.46	77.40	76.43	77.37	1,346,891	+0.92(+1.20%)
Dec 22, 2023	76.05	76.83	75.88	76.45	1,434,315	+0.68(+0.90%)
Dec 21, 2023	75.61	75.83	75.02	75.77	1,393,536	+0.93(+1.24%)
Dec 20, 2023	75.97	76.78	74.81	74.84	2,030,022	-1.46(-1.91%)
Dec 19, 2023	75.10	76.37	74.80	76.30	2,264,224	+1.51(+2.02%)
Dec 18, 2023	75.16	75.24	74.44	74.79	1,752,658	-0.02(-0.03%)
Dec 15, 2023	74.83	75.59	74.67	74.81	4,786,778	-0.47(-0.62%)
Dec 14, 2023	74.10	75.54	74.06	75.28	2,591,415	+1.61(+2.18%)
Dec 13, 2023	74.19	74.73	73.49	73.67	2,116,550	-0.56(-0.75%)
Dec 12, 2023	74.18	74.82	74.03	74.23	2,095,754	+0.28(+0.38%)
Dec 11, 2023	73.35	74.46	73.35	73.95	2,005,150	+0.67(+0.91%)
Dec 08, 2023	72.46	73.39	72.36	73.28	2,724,790	+0.76(+1.05%)
Dec 07, 2023	71.70	72.53	71.50	72.52	2,303,585	+1.17(+1.64%)
Dec 06, 2023	72.24	72.95	71.18	71.35	1,906,432	-0.58(-0.81%)
Dec 05, 2023	71.76	72.41	71.51	71.93	1,749,026	-0.06(-0.08%)
Dec 04, 2023	71.54	72.13	71.26	71.99	2,382,116	-0.22(-0.30%)
Dec 01, 2023	71.33	72.70	71.33	72.21	2,452,596	+0.81(+1.13%)
Nov 30, 2023	69.91	71.49	69.48	71.40	3,534,084	+1.83(+2.63%)
Nov 29, 2023	70.18	70.37	69.43	69.57	2,065,637	-0.06(-0.09%)
Nov 28, 2023	70.83	71.21	69.61	69.63	2,905,879	-1.12(-1.58%)
Nov 27, 2023	71.27	71.27	70.62	70.75	1,807,764	-0.55(-0.77%)
Nov 24, 2023	70.80	71.30	70.57	71.30	675,160	+0.62(+0.88%)
Nov 22, 2023	70.63	70.94	70.40	70.68	1,699,074	+0.17(+0.24%)
Nov 21, 2023	70.22	70.79	70.21	70.51	1,574,627	+0.12(+0.17%)
Nov 20, 2023	70.39	70.59	69.93	70.39	2,070,218	+0.10(+0.14%)
Nov 17, 2023	70.62	70.62	69.81	70.29	1,944,016	+0.14(+0.20%)
Nov 16, 2023	69.83	70.56	69.71	70.15	1,821,315	+0.49(+0.70%)
Nov 15, 2023	69.61	70.17	69.61	69.66	2,575,831	+0.05(+0.07%)
Nov 14, 2023	69.72	70.07	69.27	69.61	2,645,822	+0.80(+1.16%)
Nov 13, 2023	68.10	69.29	68.01	68.81	4,611,839	+0.52(+0.76%)
Nov 10, 2023	66.94	68.31	66.94	68.29	2,539,152	+1.31(+1.95%)
Nov 09, 2023	66.72	67.77	66.25	66.98	4,080,438	+0.98(+1.48%)
Nov 08, 2023	66.26	66.53	65.45	66.00	2,595,030	+0.07(+0.11%)
Nov 07, 2023	64.86	65.96	64.55	65.93	2,532,330	+0.73(+1.12%)
Nov 06, 2023	65.29	65.48	64.64	65.20	3,382,171	-0.11(-0.17%)
Nov 03, 2023	66.83	67.13	65.25	65.31	3,157,756	-0.23(-0.35%)
Nov 02, 2023	62.20	66.21	62.07	65.54	5,304,353	+3.60(+5.81%)
Nov 01, 2023	60.71	61.98	60.30	61.95	5,501,160	+1.31(+2.16%)
Oct 31, 2023	60.19	60.92	60.14	60.64	3,753,801	+0.11(+0.18%)
Oct 30, 2023	59.98	60.75	59.46	60.53	4,837,101	+1.19(+2.00%)
Oct 27, 2023	59.96	60.25	59.16	59.34	2,498,933	-0.50(-0.84%)
Oct 26, 2023	59.70	60.73	59.40	59.84	2,974,622	+0.52(+0.88%)
Oct 25, 2023	59.31	60.44	59.21	59.32	4,153,460	-0.32(-0.54%)
Oct 24, 2023	60.49	60.62	59.41	59.64	3,479,018	+0.37(+0.62%)
Oct 23, 2023	60.30	60.73	59.23	59.27	3,411,840	-1.11(-1.84%)
Oct 20, 2023	61.16	61.40	60.16	60.38	3,185,129	-0.80(-1.31%)
Oct 19, 2023	62.36	63.28	60.93	61.18	3,397,953	-1.17(-1.88%)
Oct 18, 2023	64.73	64.73	62.23	62.34	3,787,713	-3.27(-4.98%)
Oct 17, 2023	64.63	66.29	64.39	65.61	1,501,499	+0.71(+1.09%)
Oct 16, 2023	64.85	65.54	64.42	64.90	1,343,789	+0.73(+1.14%)
Oct 13, 2023	66.16	66.40	63.33	64.17	2,505,781	-1.84(-2.79%)
Oct 12, 2023	66.09	66.74	65.40	66.01	2,765,930	+0.07(+0.11%)
Oct 11, 2023	64.82	66.03	62.19	65.94	2,320,788	+1.30(+2.01%)
Oct 10, 2023	64.10	65.22	63.74	64.64	1,645,990	+0.59(+0.92%)
Oct 09, 2023	63.22	64.21	62.46	64.05	1,573,321	+0.68(+1.07%)
Oct 06, 2023	62.41	63.87	62.09	63.37	1,826,297	+0.60(+0.96%)
Oct 05, 2023	63.33	63.53	62.15	62.77	3,375,478	-0.44(-0.70%)
Oct 04, 2023	62.75	63.39	62.29	63.21	1,798,978	+0.41(+0.65%)
Oct 03, 2023	63.20	63.37	62.09	62.80	3,040,392	-0.75(-1.18%)

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.