Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	81.75	81.75	81.14	81.44	11,075	-0.34(-0.42%)
Dec 28, 2023	81.91	82.28	81.78	81.78	22,253	+0.08(+0.10%)
Dec 27, 2023	80.74	82.28	80.74	81.70	9,764	+0.02(+0.02%)
Dec 26, 2023	81.56	81.78	81.32	81.69	19,461	+0.27(+0.33%)
Dec 22, 2023	81.60	81.62	81.18	81.42	16,478	+0.27(+0.33%)
Dec 21, 2023	81.81	81.81	80.80	81.15	11,745	+1.31(+1.64%)
Dec 20, 2023	80.86	81.08	79.84	79.84	14,902	-1.11(-1.37%)
Dec 19, 2023	81.15	81.34	80.83	80.95	14,316	+0.27(+0.33%)
Dec 18, 2023	80.50	80.86	80.37	80.68	24,070	+0.42(+0.52%)
Dec 15, 2023	82.00	82.00	80.26	80.26	21,077	-0.02(-0.02%)
Dec 14, 2023	80.14	80.39	79.94	80.28	25,006	-0.50(-0.63%)
Dec 13, 2023	79.66	80.86	79.31	80.78	12,897	+0.20(+0.25%)
Dec 12, 2023	80.32	80.66	79.54	80.58	15,138	-0.38(-0.47%)
Dec 11, 2023	78.25	81.00	78.25	80.96	24,677	+1.88(+2.38%)
Dec 08, 2023	78.48	79.08	78.48	79.08	15,026	-0.93(-1.16%)
Dec 07, 2023	80.72	80.72	78.90	80.01	18,265	+0.91(+1.15%)
Dec 06, 2023	79.06	79.92	79.06	79.10	24,362	+0.29(+0.37%)
Dec 05, 2023	79.05	79.14	78.78	78.81	12,623	-0.16(-0.21%)
Dec 04, 2023	79.85	80.35	78.82	78.97	24,899	-1.32(-1.64%)
Dec 01, 2023	78.86	80.29	78.86	80.29	17,938	+2.36(+3.03%)
Nov 30, 2023	77.63	78.75	77.63	77.93	50,110	-0.95(-1.20%)
Nov 29, 2023	81.06	81.06	77.41	78.88	18,067	-0.81(-1.02%)
Nov 28, 2023	78.89	79.99	78.89	79.69	19,590	-0.29(-0.36%)
Nov 27, 2023	80.39	80.89	79.77	79.98	16,995	-0.08(-0.11%)
Nov 24, 2023	79.84	80.16	79.84	80.06	6,942	+0.05(+0.07%)
Nov 22, 2023	80.12	80.30	79.57	80.01	23,406	+0.15(+0.19%)
Nov 21, 2023	80.94	80.94	79.76	79.86	210,395	-3.10(-3.74%)
Nov 20, 2023	84.88	84.88	82.68	82.96	366,801	+0.96(+1.17%)
Nov 17, 2023	81.65	82.83	80.97	82.00	1,082,875	+2.06(+2.58%)
Nov 16, 2023	80.64	80.64	79.59	79.94	370,297	+0.23(+0.29%)
Nov 15, 2023	78.95	80.95	78.95	79.71	31,396	-0.56(-0.70%)
Nov 14, 2023	79.45	80.27	78.15	80.27	16,525	+1.74(+2.22%)
Nov 13, 2023	78.26	78.76	77.86	78.53	33,005	+0.79(+1.01%)
Nov 10, 2023	77.51	77.99	77.11	77.74	15,450	+0.82(+1.07%)
Nov 09, 2023	77.58	77.96	76.92	76.92	14,255	+1.36(+1.79%)
Nov 08, 2023	75.99	76.03	75.45	75.56	25,408	-1.59(-2.05%)
Nov 07, 2023	77.15	77.70	77.15	77.15	21,923	+1.10(+1.45%)
Nov 06, 2023	77.75	77.89	75.00	76.05	165,229	-1.43(-1.85%)
Nov 03, 2023	77.35	78.38	77.00	77.48	120,701	+0.55(+0.71%)
Nov 02, 2023	75.64	76.93	75.12	76.93	133,168	+2.40(+3.22%)
Nov 01, 2023	73.25	74.53	73.25	74.53	116,439	+2.43(+3.37%)
Oct 31, 2023	71.03	73.02	71.03	72.10	32,626	-0.13(-0.18%)
Oct 30, 2023	71.70	72.23	71.41	72.23	14,879	+0.84(+1.18%)
Oct 27, 2023	71.82	71.97	71.24	71.39	67,063	+0.27(+0.38%)
Oct 26, 2023	71.81	72.19	70.99	71.12	38,992	-0.38(-0.53%)
Oct 25, 2023	71.46	72.07	71.28	71.50	25,099	+0.41(+0.58%)
Oct 24, 2023	73.19	73.19	69.90	71.09	28,297	+1.31(+1.88%)
Oct 23, 2023	69.68	70.27	69.41	69.78	29,392	-0.97(-1.37%)
Oct 20, 2023	71.59	71.59	70.00	70.75	28,359	+0.20(+0.28%)
Oct 19, 2023	71.08	71.31	70.40	70.55	25,029	-1.00(-1.40%)
Oct 18, 2023	72.00	72.70	71.43	71.55	32,563	-1.78(-2.43%)
Oct 17, 2023	72.68	73.60	72.54	73.33	37,268	+0.26(+0.36%)
Oct 16, 2023	72.85	73.26	72.85	73.07	382,142	+0.81(+1.12%)
Oct 13, 2023	72.10	72.41	71.68	72.26	16,420	-0.05(-0.07%)
Oct 12, 2023	72.84	72.97	71.97	72.31	19,529	-0.38(-0.52%)
Oct 11, 2023	73.16	73.16	72.60	72.69	29,851	-1.46(-1.97%)
Oct 10, 2023	74.06	74.65	74.06	74.15	55,629	+3.88(+5.52%)
Oct 09, 2023	70.28	70.57	69.95	70.27	19,269	+0.03(+0.04%)
Oct 06, 2023	69.35	70.48	69.25	70.24	82,671	+0.66(+0.95%)
Oct 05, 2023	69.49	69.71	69.13	69.58	16,498	+1.05(+1.52%)
Oct 04, 2023	68.28	68.69	68.15	68.53	22,301	-1.78(-2.52%)
Oct 03, 2023	70.60	70.67	69.97	70.31	21,565	-1.02(-1.43%)

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.