Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	83.71	83.78	83.30	83.52	434,779	-0.28(-0.33%)
Dec 28, 2023	83.51	83.86	83.51	83.79	485,514	+0.13(+0.15%)
Dec 27, 2023	83.52	83.69	83.30	83.67	525,529	+0.16(+0.19%)
Dec 26, 2023	83.05	83.69	83.05	83.51	472,931	+0.49(+0.58%)
Dec 22, 2023	82.86	83.37	82.74	83.02	799,564	+0.32(+0.38%)
Dec 21, 2023	82.40	82.75	82.06	82.71	566,597	+0.78(+0.96%)
Dec 20, 2023	83.08	83.29	81.90	81.92	582,189	-1.34(-1.61%)
Dec 19, 2023	82.84	83.30	82.78	83.26	581,021	+0.61(+0.74%)
Dec 18, 2023	82.74	82.88	82.63	82.65	881,222	+0.17(+0.20%)
Dec 15, 2023	82.56	82.80	82.27	82.48	819,716	-0.28(-0.33%)
Dec 14, 2023	82.47	83.06	82.38	82.76	870,889	+0.74(+0.90%)
Dec 13, 2023	80.80	82.06	80.62	82.02	707,734	+1.33(+1.65%)
Dec 12, 2023	80.31	80.75	80.13	80.69	601,474	+0.34(+0.43%)
Dec 11, 2023	79.90	80.40	79.86	80.34	1,388,854	+0.50(+0.63%)
Dec 08, 2023	79.42	79.95	79.33	79.84	524,982	+0.38(+0.48%)
Dec 07, 2023	79.12	79.58	79.10	79.46	701,417	+0.47(+0.60%)
Dec 06, 2023	79.45	79.69	78.89	78.98	612,965	-0.14(-0.17%)
Dec 05, 2023	79.19	79.30	78.93	79.12	556,956	-0.42(-0.53%)
Dec 04, 2023	79.10	79.60	79.10	79.54	1,287,258	-0.18(-0.22%)
Dec 01, 2023	78.86	79.75	78.83	79.72	639,829	+0.80(+1.01%)
Nov 30, 2023	78.69	78.99	78.41	78.92	618,652	+0.48(+0.62%)
Nov 29, 2023	78.69	79.01	78.38	78.44	536,061	+0.11(+0.14%)
Nov 28, 2023	78.22	78.59	78.09	78.33	751,746	+0.04(+0.05%)
Nov 27, 2023	78.32	78.45	78.18	78.29	876,804	-0.10(-0.13%)
Nov 24, 2023	78.30	78.43	78.18	78.39	400,343	+0.13(+0.16%)
Nov 22, 2023	78.12	78.46	78.07	78.26	599,571	+0.43(+0.56%)
Nov 21, 2023	77.81	77.94	77.66	77.83	1,756,874	-0.24(-0.30%)
Nov 20, 2023	77.50	78.24	77.50	78.07	770,791	+0.46(+0.60%)
Nov 17, 2023	77.58	77.66	77.38	77.60	598,874	+0.26(+0.33%)
Nov 16, 2023	77.12	77.39	77.02	77.35	650,921	-0.04(-0.05%)
Nov 15, 2023	77.31	77.67	77.25	77.39	460,284	+0.35(+0.46%)
Nov 14, 2023	76.21	77.25	76.21	77.03	641,979	+1.85(+2.46%)
Nov 13, 2023	75.03	75.42	74.97	75.18	791,219	-0.17(-0.22%)
Nov 10, 2023	74.56	75.39	74.37	75.35	973,865	+1.04(+1.41%)
Nov 09, 2023	75.13	75.13	74.25	74.30	965,746	-0.56(-0.75%)
Nov 08, 2023	75.03	75.09	74.54	74.86	486,022	-0.07(-0.09%)
Nov 07, 2023	74.92	75.14	74.64	74.93	568,126	+0.06(+0.08%)
Nov 06, 2023	75.19	75.19	74.62	74.87	744,155	-0.14(-0.18%)
Nov 03, 2023	74.70	75.38	74.70	75.01	629,386	+0.96(+1.29%)
Nov 02, 2023	73.22	74.07	73.22	74.05	768,101	+1.40(+1.93%)
Nov 01, 2023	72.10	72.77	71.97	72.65	947,802	+0.62(+0.86%)
Oct 31, 2023	71.52	72.09	71.36	72.03	787,994	+0.62(+0.87%)
Oct 30, 2023	70.97	71.61	70.76	71.41	970,712	+0.97(+1.37%)
Oct 27, 2023	71.20	71.23	70.24	70.45	749,542	-0.45(-0.64%)
Oct 26, 2023	71.29	71.51	70.75	70.90	893,740	-0.46(-0.65%)
Oct 25, 2023	72.10	72.15	71.29	71.36	603,445	-0.81(-1.12%)
Oct 24, 2023	72.18	72.41	71.80	72.17	696,247	+0.58(+0.81%)
Oct 23, 2023	71.68	72.36	71.34	71.59	1,012,986	-0.23(-0.32%)
Oct 20, 2023	72.51	72.68	71.81	71.82	728,760	-0.82(-1.13%)
Oct 19, 2023	73.53	73.86	72.56	72.64	1,460,937	-0.55(-0.75%)
Oct 18, 2023	74.07	74.12	73.07	73.19	374,431	-1.17(-1.58%)
Oct 17, 2023	73.71	74.74	73.71	74.36	459,061	+0.27(+0.36%)
Oct 16, 2023	73.84	74.32	73.62	74.09	974,788	+0.87(+1.18%)
Oct 13, 2023	73.79	74.06	72.95	73.23	364,456	-0.40(-0.55%)
Oct 12, 2023	74.47	74.47	73.21	73.63	403,155	-0.74(-0.99%)
Oct 11, 2023	74.38	74.49	73.83	74.37	442,774	+0.27(+0.36%)
Oct 10, 2023	73.83	74.53	73.66	74.10	468,650	+0.56(+0.76%)
Oct 09, 2023	72.80	73.64	72.68	73.54	448,257	+0.39(+0.54%)
Oct 06, 2023	72.00	73.46	71.58	73.15	529,960	+0.81(+1.12%)
Oct 05, 2023	72.41	72.50	71.84	72.34	584,784	-0.15(-0.20%)
Oct 04, 2023	72.24	72.61	71.76	72.49	572,104	+0.41(+0.57%)
Oct 03, 2023	72.72	72.94	71.83	72.07	1,116,393	-0.99(-1.35%)

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.