Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.73	73.91	73.28	73.43	214,174	-0.19(-0.26%)
Dec 28, 2023	73.60	73.90	73.22	73.62	199,054	-0.08(-0.11%)
Dec 27, 2023	73.97	74.28	73.58	73.70	219,586	-0.35(-0.47%)
Dec 26, 2023	73.37	74.52	72.95	74.04	197,926	+0.74(+1.01%)
Dec 22, 2023	73.51	73.88	73.06	73.31	209,574	+0.33(+0.45%)
Dec 21, 2023	72.52	73.06	71.85	72.98	476,515	+1.29(+1.81%)
Dec 20, 2023	73.27	73.53	71.65	71.68	446,467	-1.88(-2.56%)
Dec 19, 2023	72.97	74.05	72.97	73.57	334,661	+0.93(+1.27%)
Dec 18, 2023	72.33	73.00	72.00	72.64	474,072	+0.41(+0.57%)
Dec 15, 2023	71.79	73.51	71.72	72.23	1,341,631	+0.15(+0.21%)
Dec 14, 2023	73.71	74.15	71.23	72.08	626,395	-1.30(-1.78%)
Dec 13, 2023	72.31	73.67	72.04	73.39	542,993	+0.82(+1.12%)
Dec 12, 2023	71.09	72.74	70.34	72.57	605,739	+1.59(+2.24%)
Dec 11, 2023	70.58	71.38	70.58	70.98	414,900	-0.07(-0.10%)
Dec 08, 2023	69.87	71.09	69.87	71.05	335,675	+1.08(+1.54%)
Dec 07, 2023	70.53	70.88	69.96	69.97	273,530	-0.57(-0.80%)
Dec 06, 2023	70.25	71.07	70.10	70.54	404,920	+0.79(+1.13%)
Dec 05, 2023	71.35	71.35	69.72	69.75	458,096	-1.83(-2.56%)
Dec 04, 2023	70.86	71.90	70.70	71.58	521,392	+0.44(+0.62%)
Dec 01, 2023	69.24	71.34	69.20	71.15	642,953	+2.14(+3.10%)
Nov 30, 2023	67.77	69.15	67.56	69.01	500,753	+1.58(+2.35%)
Nov 29, 2023	68.12	68.61	67.25	67.42	470,255	-0.18(-0.27%)
Nov 28, 2023	67.86	68.40	67.25	67.60	486,511	+0.26(+0.38%)
Nov 27, 2023	67.21	67.65	66.72	67.34	407,570	-0.10(-0.15%)
Nov 24, 2023	67.20	67.45	66.71	67.44	105,737	+0.51(+0.76%)
Nov 22, 2023	66.52	67.11	65.92	66.94	273,926	+0.58(+0.87%)
Nov 21, 2023	66.29	66.87	65.87	66.36	357,273	-0.30(-0.45%)
Nov 20, 2023	65.92	66.69	65.31	66.66	290,193	+0.93(+1.41%)
Nov 17, 2023	65.93	66.32	65.25	65.73	383,191	+0.20(+0.30%)
Nov 16, 2023	66.30	66.64	65.38	65.53	383,740	-0.77(-1.16%)
Nov 15, 2023	66.81	67.23	66.25	66.30	422,518	-0.23(-0.34%)
Nov 14, 2023	66.18	66.94	65.90	66.53	579,542	+1.22(+1.88%)
Nov 13, 2023	64.45	65.95	64.18	65.30	495,290	+0.70(+1.08%)
Nov 10, 2023	63.98	64.62	63.25	64.61	384,130	+1.07(+1.68%)
Nov 09, 2023	64.50	64.62	63.47	63.54	372,999	-0.15(-0.23%)
Nov 08, 2023	63.37	63.81	62.58	63.69	342,208	+0.38(+0.60%)
Nov 07, 2023	63.20	63.75	62.61	63.31	351,653	-0.12(-0.19%)
Nov 06, 2023	63.46	63.84	62.86	63.43	388,341	+0.13(+0.20%)
Nov 03, 2023	64.83	65.10	63.27	63.30	602,812	-0.82(-1.27%)
Nov 02, 2023	62.75	64.29	62.75	64.12	704,390	+1.99(+3.20%)
Nov 01, 2023	61.64	62.16	61.12	62.13	602,422	+0.61(+0.99%)
Oct 31, 2023	60.18	61.94	59.67	61.53	808,041	+1.15(+1.91%)
Oct 30, 2023	59.36	61.16	58.83	60.37	609,988	+1.14(+1.93%)
Oct 27, 2023	59.64	60.06	59.04	59.23	545,673	-0.28(-0.47%)
Oct 26, 2023	59.24	59.98	59.07	59.51	678,990	+0.06(+0.10%)
Oct 25, 2023	60.10	60.34	58.43	59.45	1,143,187	-0.10(-0.17%)
Oct 24, 2023	60.46	61.65	58.96	59.55	2,155,586	-4.94(-7.66%)
Oct 23, 2023	64.32	65.21	63.88	64.49	663,307	+0.06(+0.09%)
Oct 20, 2023	64.25	64.80	63.73	64.43	526,393	-0.08(-0.12%)
Oct 19, 2023	65.52	66.01	64.33	64.51	517,325	-1.24(-1.89%)
Oct 18, 2023	66.48	66.97	65.66	65.75	349,050	-0.90(-1.36%)
Oct 17, 2023	66.04	67.48	66.04	66.65	436,719	+0.40(+0.60%)
Oct 16, 2023	66.57	66.85	66.10	66.25	392,779	+0.48(+0.73%)
Oct 13, 2023	67.15	67.15	65.67	65.78	507,015	-1.38(-2.06%)
Oct 12, 2023	69.09	69.09	66.35	67.16	492,986	-1.74(-2.52%)
Oct 11, 2023	68.86	69.09	67.74	68.90	635,826	+1.01(+1.49%)
Oct 10, 2023	67.17	68.18	66.87	67.88	492,797	+1.12(+1.68%)
Oct 09, 2023	67.46	67.79	66.22	66.76	500,227	-0.27(-0.40%)
Oct 06, 2023	65.98	67.17	65.67	67.03	544,439	+0.96(+1.46%)
Oct 05, 2023	65.75	66.47	65.75	66.07	574,487	+0.36(+0.54%)
Oct 04, 2023	64.68	66.37	64.54	65.71	656,369	+0.54(+0.82%)
Oct 03, 2023	63.54	65.41	63.21	65.17	617,998	+1.20(+1.88%)

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.