Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.91	78.00	77.26	77.32	1,618,464	-0.44(-0.57%)
Dec 28, 2023	77.72	78.14	77.55	77.76	1,110,288	-0.07(-0.09%)
Dec 27, 2023	77.46	77.85	77.22	77.83	1,823,396	+0.45(+0.58%)
Dec 26, 2023	76.47	77.41	76.44	77.38	1,346,597	+0.92(+1.20%)
Dec 22, 2023	76.06	76.85	75.89	76.46	1,434,001	+0.68(+0.90%)
Dec 21, 2023	75.62	75.84	75.03	75.78	1,393,231	+0.93(+1.24%)
Dec 20, 2023	75.98	76.79	74.82	74.85	2,029,579	-1.46(-1.91%)
Dec 19, 2023	75.11	76.38	74.81	76.31	2,263,729	+1.51(+2.02%)
Dec 18, 2023	75.17	75.26	74.45	74.80	1,752,275	-0.02(-0.03%)
Dec 15, 2023	74.84	75.61	74.68	74.82	4,785,732	-0.47(-0.62%)
Dec 14, 2023	74.11	75.56	74.07	75.29	2,590,849	+1.61(+2.18%)
Dec 13, 2023	74.20	74.74	73.50	73.68	2,116,087	-0.56(-0.75%)
Dec 12, 2023	74.19	74.83	74.05	74.24	2,095,296	+0.28(+0.38%)
Dec 11, 2023	73.36	74.47	73.36	73.96	2,004,712	+0.67(+0.91%)
Dec 08, 2023	72.47	73.40	72.38	73.29	2,724,194	+0.76(+1.05%)
Dec 07, 2023	71.71	72.54	71.52	72.53	2,303,082	+1.17(+1.64%)
Dec 06, 2023	72.25	72.96	71.19	71.36	1,906,015	-0.58(-0.81%)
Dec 05, 2023	71.77	72.42	71.52	71.94	1,748,644	-0.06(-0.08%)
Dec 04, 2023	71.55	72.14	71.27	72.00	2,381,595	-0.22(-0.30%)
Dec 01, 2023	71.34	72.71	71.34	72.22	2,452,060	+0.81(+1.13%)
Nov 30, 2023	69.92	71.50	69.49	71.41	3,533,312	+1.83(+2.63%)
Nov 29, 2023	70.19	70.38	69.44	69.58	2,065,186	-0.06(-0.09%)
Nov 28, 2023	70.84	71.22	69.62	69.64	2,905,245	-1.12(-1.58%)
Nov 27, 2023	71.28	71.28	70.63	70.76	1,807,369	-0.55(-0.77%)
Nov 24, 2023	70.81	71.31	70.58	71.31	675,013	+0.62(+0.88%)
Nov 22, 2023	70.64	70.95	70.41	70.69	1,698,703	+0.17(+0.24%)
Nov 21, 2023	70.23	70.80	70.23	70.52	1,574,283	+0.12(+0.17%)
Nov 20, 2023	70.40	70.60	69.94	70.40	2,069,766	+0.10(+0.14%)
Nov 17, 2023	70.63	70.63	69.83	70.30	1,943,592	+0.14(+0.20%)
Nov 16, 2023	69.84	70.57	69.72	70.16	1,820,917	+0.49(+0.70%)
Nov 15, 2023	69.62	70.18	69.62	69.67	2,575,269	+0.05(+0.07%)
Nov 14, 2023	69.73	70.08	69.28	69.62	2,645,244	+0.80(+1.16%)
Nov 13, 2023	68.12	69.30	68.03	68.83	4,610,831	+0.52(+0.76%)
Nov 10, 2023	66.96	68.33	66.96	68.31	2,538,597	+1.31(+1.95%)
Nov 09, 2023	66.74	67.79	66.27	67.00	4,079,546	+0.98(+1.48%)
Nov 08, 2023	66.28	66.55	65.47	66.02	2,594,463	+0.07(+0.11%)
Nov 07, 2023	64.88	65.98	64.57	65.95	2,531,777	+0.73(+1.12%)
Nov 06, 2023	65.31	65.50	64.66	65.22	3,381,432	-0.11(-0.17%)
Nov 03, 2023	66.85	67.15	65.27	65.33	3,157,066	-0.23(-0.35%)
Nov 02, 2023	62.22	66.23	62.09	65.56	5,303,194	+3.60(+5.81%)
Nov 01, 2023	60.72	61.99	60.31	61.96	5,499,958	+1.31(+2.16%)
Oct 31, 2023	60.20	60.93	60.15	60.65	3,752,981	+0.11(+0.18%)
Oct 30, 2023	59.99	60.76	59.48	60.54	4,836,044	+1.19(+2.00%)
Oct 27, 2023	59.97	60.26	59.17	59.35	2,498,387	-0.50(-0.83%)
Oct 26, 2023	59.71	60.74	59.41	59.85	2,973,972	+0.52(+0.88%)
Oct 25, 2023	59.32	60.45	59.22	59.33	4,152,552	-0.32(-0.54%)
Oct 24, 2023	60.50	60.63	59.42	59.65	3,478,258	+0.37(+0.62%)
Oct 23, 2023	60.31	60.74	59.24	59.28	3,411,094	-1.11(-1.84%)
Oct 20, 2023	61.17	61.41	60.17	60.39	3,184,434	-0.80(-1.31%)
Oct 19, 2023	62.38	63.29	60.94	61.19	3,397,210	-1.17(-1.88%)
Oct 18, 2023	64.75	64.75	62.25	62.36	3,786,885	-3.27(-4.98%)
Oct 17, 2023	64.65	66.31	64.41	65.63	1,501,171	+0.71(+1.09%)
Oct 16, 2023	64.87	65.55	64.44	64.92	1,343,496	+0.73(+1.14%)
Oct 13, 2023	66.18	66.42	63.35	64.19	2,505,233	-1.84(-2.79%)
Oct 12, 2023	66.11	66.76	65.41	66.03	2,765,326	+0.07(+0.11%)
Oct 11, 2023	64.84	66.04	62.21	65.96	2,320,281	+1.30(+2.01%)
Oct 10, 2023	64.12	65.24	63.76	64.66	1,645,630	+0.59(+0.92%)
Oct 09, 2023	63.24	64.23	62.48	64.07	1,572,977	+0.68(+1.07%)
Oct 06, 2023	62.43	63.89	62.11	63.39	1,825,898	+0.60(+0.96%)
Oct 05, 2023	63.35	63.55	62.17	62.79	3,374,740	-0.44(-0.70%)
Oct 04, 2023	62.77	63.41	62.31	63.23	1,798,585	+0.41(+0.65%)
Oct 03, 2023	63.22	63.38	62.11	62.82	3,039,728	-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.