Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.11	68.39	66.88	66.99	954,991	-1.10(-1.61%)
Dec 28, 2023	68.84	69.58	68.01	68.09	722,447	-1.32(-1.91%)
Dec 27, 2023	69.62	70.03	69.09	69.41	829,457	-0.24(-0.34%)
Dec 26, 2023	69.01	70.01	68.44	69.65	733,911	+1.37(+2.01%)
Dec 22, 2023	69.13	69.30	67.98	68.27	1,001,462	-0.23(-0.33%)
Dec 21, 2023	68.03	68.57	67.15	68.50	935,174	+0.68(+1.00%)
Dec 20, 2023	68.52	69.52	67.81	67.82	1,771,480	-0.48(-0.70%)
Dec 19, 2023	67.58	68.45	66.99	68.30	1,223,069	+0.35(+0.52%)
Dec 18, 2023	68.58	69.26	67.86	67.95	1,050,539	+0.40(+0.59%)
Dec 15, 2023	68.24	68.71	66.99	67.55	6,443,312	-0.33(-0.49%)
Dec 14, 2023	66.14	68.66	66.14	67.88	1,559,409	+3.43(+5.32%)
Dec 13, 2023	63.04	64.62	62.39	64.45	1,728,829	+1.36(+2.15%)
Dec 12, 2023	65.05	65.18	62.66	63.10	1,496,670	-3.00(-4.54%)
Dec 11, 2023	66.05	67.10	65.31	66.10	1,598,978	+0.05(+0.07%)
Dec 08, 2023	65.30	66.19	64.94	66.05	930,776	+1.44(+2.24%)
Dec 07, 2023	63.43	64.64	62.97	64.61	1,027,378	+1.70(+2.71%)
Dec 06, 2023	63.62	64.90	62.86	62.90	1,040,141	-1.10(-1.72%)
Dec 05, 2023	66.54	66.69	63.89	64.00	1,080,797	-2.23(-3.37%)
Dec 04, 2023	65.76	66.45	65.29	66.23	971,619	-0.04(-0.06%)
Dec 01, 2023	65.64	67.06	65.22	66.27	790,128	+0.56(+0.86%)
Nov 30, 2023	65.83	67.30	65.05	65.71	1,304,928	+0.55(+0.84%)
Nov 29, 2023	65.52	65.70	64.44	65.16	922,266	+0.38(+0.59%)
Nov 28, 2023	65.18	65.93	64.48	64.78	916,228	-0.02(-0.03%)
Nov 27, 2023	65.36	65.56	64.44	64.80	883,046	-1.23(-1.87%)
Nov 24, 2023	65.48	66.58	65.32	66.03	302,004	+0.49(+0.74%)
Nov 22, 2023	64.01	65.76	63.39	65.54	679,784	-0.40(-0.61%)
Nov 21, 2023	65.78	66.07	64.69	65.95	682,890	-0.47(-0.71%)
Nov 20, 2023	67.46	67.94	66.32	66.41	919,035	-0.37(-0.56%)
Nov 17, 2023	65.98	67.57	65.50	66.79	1,138,231	+1.61(+2.47%)
Nov 16, 2023	67.06	67.56	64.03	65.18	1,028,503	-2.81(-4.14%)
Nov 15, 2023	67.90	69.41	67.56	67.99	1,145,577	+0.19(+0.28%)
Nov 14, 2023	66.80	68.16	66.28	67.80	1,046,106	+1.65(+2.49%)
Nov 13, 2023	65.38	66.98	64.68	66.16	1,054,409	+1.00(+1.54%)
Nov 10, 2023	65.39	65.79	63.97	65.15	1,047,952	+0.49(+0.75%)
Nov 09, 2023	65.39	66.12	64.34	64.66	1,324,307	-0.38(-0.59%)
Nov 08, 2023	65.33	67.83	64.75	65.05	3,186,530	-3.82(-5.54%)
Nov 07, 2023	69.49	69.55	67.77	68.86	1,737,308	-2.10(-2.97%)
Nov 06, 2023	73.91	74.11	70.47	70.97	1,258,784	-2.65(-3.60%)
Nov 03, 2023	73.92	74.20	72.35	73.62	1,223,684	-0.14(-0.19%)
Nov 02, 2023	71.26	73.79	70.70	73.76	1,249,405	+2.27(+3.17%)
Nov 01, 2023	72.29	72.72	70.82	71.49	1,389,156	-0.66(-0.91%)
Oct 31, 2023	71.65	72.60	70.56	72.15	510,405	+0.76(+1.06%)
Oct 30, 2023	72.01	72.71	69.93	71.40	618,837	-0.42(-0.59%)
Oct 27, 2023	72.77	72.77	70.54	71.82	735,592	-0.95(-1.30%)
Oct 26, 2023	72.95	73.19	71.41	72.77	671,937	-1.10(-1.49%)
Oct 25, 2023	73.92	74.77	73.45	73.87	952,052	-0.06(-0.08%)
Oct 24, 2023	74.82	75.23	73.54	73.92	958,546	-0.65(-0.87%)
Oct 23, 2023	74.15	75.24	72.64	74.57	1,256,713	-0.33(-0.43%)
Oct 20, 2023	75.57	76.50	74.51	74.90	1,905,362	-0.51(-0.67%)
Oct 19, 2023	74.22	76.09	73.42	75.41	1,719,339	+0.60(+0.81%)
Oct 18, 2023	73.89	75.13	73.06	74.80	1,712,464	+1.43(+1.96%)
Oct 17, 2023	72.16	74.34	71.86	73.37	1,900,429	+1.09(+1.51%)
Oct 16, 2023	72.95	73.33	71.57	72.28	1,506,695	-0.28(-0.38%)
Oct 13, 2023	72.09	73.49	71.27	72.56	1,667,514	+2.03(+2.88%)
Oct 12, 2023	71.88	72.21	70.01	70.53	2,014,849	-0.87(-1.22%)
Oct 11, 2023	71.28	72.37	70.23	71.40	1,279,723	-0.50(-0.69%)
Oct 10, 2023	69.25	72.61	69.25	71.90	1,545,386	+2.65(+3.83%)
Oct 09, 2023	69.71	70.18	68.57	69.25	1,161,040	+2.10(+3.13%)
Oct 06, 2023	67.31	68.58	65.53	67.14	1,983,072	+0.49(+0.73%)
Oct 05, 2023	67.86	68.59	66.52	66.65	1,860,826	-1.21(-1.79%)
Oct 04, 2023	72.01	72.38	67.49	67.87	1,963,068	-5.99(-8.11%)
Oct 03, 2023	74.13	74.13	72.78	73.86	969,421	-0.24(-0.32%)

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.