Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.46	81.29	80.20	80.52	240,168	+0.16(+0.20%)
Dec 28, 2023	80.31	81.27	79.90	80.36	249,546	-0.07(-0.09%)
Dec 27, 2023	80.92	81.07	79.90	80.43	271,700	-0.19(-0.23%)
Dec 26, 2023	82.15	82.30	80.28	80.62	293,449	-1.09(-1.34%)
Dec 22, 2023	81.51	82.35	81.10	81.71	244,726	+0.52(+0.64%)
Dec 21, 2023	80.45	82.22	80.45	81.19	312,919	+1.46(+1.83%)
Dec 20, 2023	81.36	82.19	79.70	79.73	281,811	-1.89(-2.32%)
Dec 19, 2023	81.94	84.80	81.39	81.62	362,169	-0.34(-0.41%)
Dec 18, 2023	81.41	83.69	80.88	81.96	284,533	+0.58(+0.72%)
Dec 15, 2023	83.86	84.04	80.91	81.37	532,728	-2.26(-2.70%)
Dec 14, 2023	82.48	84.95	81.71	83.63	461,702	+2.66(+3.29%)
Dec 13, 2023	77.70	81.17	76.72	80.97	500,296	+3.16(+4.06%)
Dec 12, 2023	78.71	79.01	77.79	77.81	460,121	-1.18(-1.49%)
Dec 11, 2023	78.00	79.65	77.35	78.99	379,163	+1.00(+1.28%)
Dec 08, 2023	77.05	78.71	77.05	77.99	195,543	+0.81(+1.05%)
Dec 07, 2023	75.75	77.18	75.47	77.18	222,604	+1.25(+1.64%)
Dec 06, 2023	76.19	77.30	75.71	75.93	317,486	+0.63(+0.83%)
Dec 05, 2023	76.86	77.26	74.80	75.30	393,272	-1.97(-2.55%)
Dec 04, 2023	75.52	77.46	75.52	77.27	424,865	+1.76(+2.32%)
Dec 01, 2023	70.53	75.78	70.43	75.52	590,061	+4.60(+6.49%)
Nov 30, 2023	68.66	71.21	67.90	70.92	516,588	+2.02(+2.93%)
Nov 29, 2023	67.90	68.91	67.31	68.90	391,987	+1.76(+2.62%)
Nov 28, 2023	66.55	68.79	66.22	67.14	341,885	+0.27(+0.41%)
Nov 27, 2023	67.45	68.03	66.66	66.87	440,404	-0.65(-0.96%)
Nov 24, 2023	68.36	69.06	66.43	67.51	261,650	-1.28(-1.85%)
Nov 22, 2023	66.84	70.27	65.12	68.79	909,360	+1.22(+1.80%)
Nov 21, 2023	66.71	68.59	65.99	67.57	690,567	+0.44(+0.66%)
Nov 20, 2023	69.20	70.25	67.05	67.13	689,479	-1.50(-2.19%)
Nov 17, 2023	67.98	68.94	67.29	68.63	355,144	+1.32(+1.97%)
Nov 16, 2023	68.35	69.37	67.22	67.31	351,339	-2.13(-3.07%)
Nov 15, 2023	67.81	70.04	67.69	69.44	333,441	+1.50(+2.21%)
Nov 14, 2023	65.96	67.98	65.96	67.94	248,190	+2.73(+4.18%)
Nov 13, 2023	63.70	65.28	63.25	65.21	343,067	+1.31(+2.06%)
Nov 10, 2023	64.00	64.50	63.45	63.90	304,735	-0.09(-0.14%)
Nov 09, 2023	64.41	65.05	63.59	63.98	201,502	-0.23(-0.35%)
Nov 08, 2023	65.74	66.06	64.07	64.21	272,123	-1.48(-2.25%)
Nov 07, 2023	64.59	66.25	63.79	65.69	343,333	+0.75(+1.15%)
Nov 06, 2023	65.52	65.52	63.88	64.94	234,399	-0.53(-0.81%)
Nov 03, 2023	63.88	65.75	63.85	65.47	299,630	+2.31(+3.67%)
Nov 02, 2023	62.79	64.02	62.14	63.16	303,520	+1.06(+1.71%)
Nov 01, 2023	62.09	62.40	61.04	62.10	310,347	+0.13(+0.21%)
Oct 31, 2023	61.57	62.88	60.88	61.97	279,905	+0.66(+1.07%)
Oct 30, 2023	61.89	61.89	60.83	61.32	313,126	-0.24(-0.38%)
Oct 27, 2023	60.22	62.48	59.42	61.55	492,614	+2.21(+3.72%)
Oct 26, 2023	61.90	62.31	59.28	59.34	481,340	-2.41(-3.91%)
Oct 25, 2023	62.09	62.69	60.47	61.76	321,608	-0.96(-1.53%)
Oct 24, 2023	63.19	63.75	61.69	62.72	262,056	-0.01(-0.02%)
Oct 23, 2023	62.13	63.19	61.77	62.73	260,326	+0.01(+0.02%)
Oct 20, 2023	63.45	63.77	62.72	62.72	206,355	-0.56(-0.88%)
Oct 19, 2023	63.72	64.62	63.24	63.28	259,482	-0.83(-1.30%)
Oct 18, 2023	64.41	64.84	63.91	64.11	254,794	-0.57(-0.88%)
Oct 17, 2023	62.88	65.33	62.88	64.68	308,819	+0.94(+1.48%)
Oct 16, 2023	63.23	64.49	62.97	63.74	565,790	+1.17(+1.87%)
Oct 13, 2023	61.90	63.03	61.58	62.57	290,867	+0.44(+0.71%)
Oct 12, 2023	64.39	64.65	61.52	62.13	276,219	-2.53(-3.91%)
Oct 11, 2023	65.38	65.54	64.06	64.66	229,056	-1.18(-1.79%)
Oct 10, 2023	64.57	66.22	64.50	65.84	289,930	+1.26(+1.94%)
Oct 09, 2023	63.95	64.60	62.36	64.58	444,101	-0.73(-1.11%)
Oct 06, 2023	64.24	65.87	62.57	65.31	506,366	+1.13(+1.76%)
Oct 05, 2023	64.81	66.17	63.81	64.18	633,354	+0.37(+0.58%)
Oct 04, 2023	64.19	64.54	62.60	63.81	324,516	-0.25(-0.38%)
Oct 03, 2023	66.04	66.04	63.91	64.05	328,856	-2.73(-4.08%)

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.