Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.87	68.87	68.31	68.39	2,304,899	-0.29(-0.43%)
Dec 28, 2023	68.97	69.34	68.44	68.68	1,698,230	-0.45(-0.65%)
Dec 27, 2023	68.99	69.58	68.73	69.13	1,867,656	-0.16(-0.22%)
Dec 26, 2023	68.66	69.43	68.36	69.29	2,023,777	+0.95(+1.40%)
Dec 22, 2023	68.18	68.65	67.95	68.33	2,285,958	+0.61(+0.91%)
Dec 21, 2023	66.89	67.76	66.72	67.72	2,479,898	+1.05(+1.58%)
Dec 20, 2023	67.35	67.82	66.58	66.67	2,686,763	-0.67(-1.00%)
Dec 19, 2023	66.67	67.43	66.52	67.34	4,885,050	+0.87(+1.30%)
Dec 18, 2023	67.04	67.57	66.35	66.47	5,135,281	+0.31(+0.47%)
Dec 15, 2023	66.31	66.92	65.46	66.16	23,805,934	-0.66(-0.99%)
Dec 14, 2023	66.08	67.65	66.04	66.82	6,759,600	+1.27(+1.93%)
Dec 13, 2023	64.27	65.57	63.78	65.56	6,662,533	+1.22(+1.89%)
Dec 12, 2023	65.01	65.04	63.86	64.34	3,889,157	-1.14(-1.74%)
Dec 11, 2023	66.23	66.36	65.42	65.48	4,238,767	-0.98(-1.48%)
Dec 08, 2023	65.82	66.66	65.82	66.46	3,627,839	+0.94(+1.44%)
Dec 07, 2023	66.93	67.13	65.46	65.52	4,577,890	-1.17(-1.75%)
Dec 06, 2023	67.61	67.91	66.64	66.69	3,695,188	-0.79(-1.17%)
Dec 05, 2023	68.32	68.53	67.41	67.48	2,851,620	-0.91(-1.32%)
Dec 04, 2023	68.62	69.02	68.13	68.38	4,182,426	+0.33(+0.49%)
Dec 01, 2023	66.98	68.35	66.85	68.05	3,876,938	+0.99(+1.48%)
Nov 30, 2023	65.97	67.14	65.87	67.06	6,854,408	+1.42(+2.17%)
Nov 29, 2023	65.50	65.82	65.23	65.64	2,893,822	+0.39(+0.60%)
Nov 28, 2023	65.68	65.97	65.23	65.25	2,454,246	-0.21(-0.33%)
Nov 27, 2023	65.28	65.54	64.81	65.46	2,432,973	-0.11(-0.16%)
Nov 24, 2023	64.99	65.64	64.90	65.57	1,082,914	+0.64(+0.99%)
Nov 22, 2023	64.36	65.01	63.95	64.92	2,546,214	-0.24(-0.37%)
Nov 21, 2023	65.14	65.31	64.41	65.17	2,675,777	+0.02(+0.03%)
Nov 20, 2023	65.24	65.61	64.80	65.15	3,284,262	+0.25(+0.39%)
Nov 17, 2023	64.28	65.25	63.97	64.89	3,154,139	+1.08(+1.69%)
Nov 16, 2023	63.94	64.48	63.00	63.81	3,310,809	-0.58(-0.91%)
Nov 15, 2023	64.12	65.30	64.00	64.40	2,958,209	+0.38(+0.59%)
Nov 14, 2023	63.86	64.54	63.74	64.02	3,368,938	+1.04(+1.65%)
Nov 13, 2023	62.50	63.24	62.11	62.98	2,989,878	+0.29(+0.47%)
Nov 10, 2023	62.80	63.25	62.44	62.68	3,120,974	+0.52(+0.83%)
Nov 09, 2023	62.74	62.75	62.15	62.17	3,433,961	+0.19(+0.31%)
Nov 08, 2023	62.66	62.90	61.68	61.97	3,020,556	-1.04(-1.65%)
Nov 07, 2023	63.72	63.97	62.90	63.02	3,558,241	-1.54(-2.38%)
Nov 06, 2023	65.39	65.49	64.43	64.55	2,776,096	-0.55(-0.84%)
Nov 03, 2023	64.95	65.58	64.55	65.10	3,559,551	+0.19(+0.29%)
Nov 02, 2023	62.43	64.95	62.43	64.91	5,234,421	+2.05(+3.27%)
Nov 01, 2023	63.86	64.24	62.33	62.86	5,084,848	-0.64(-1.01%)
Oct 31, 2023	62.84	63.50	62.42	63.50	4,170,587	+0.53(+0.84%)
Oct 30, 2023	63.10	63.51	62.22	62.97	3,662,771	+0.16(+0.26%)
Oct 27, 2023	63.76	63.76	62.42	62.81	3,402,267	-0.84(-1.33%)
Oct 26, 2023	62.89	64.10	62.84	63.65	2,602,651	+0.05(+0.08%)
Oct 25, 2023	63.87	64.27	63.32	63.60	3,035,318	-0.32(-0.50%)
Oct 24, 2023	64.26	64.58	63.64	63.92	3,058,586	-0.13(-0.21%)
Oct 23, 2023	64.37	64.61	63.91	64.06	3,132,718	-0.81(-1.24%)
Oct 20, 2023	66.19	66.26	64.55	64.86	4,172,248	-1.56(-2.36%)
Oct 19, 2023	65.87	66.99	65.54	66.43	4,631,481	+0.55(+0.83%)
Oct 18, 2023	66.71	66.94	65.70	65.88	3,962,214	-0.84(-1.25%)
Oct 17, 2023	67.28	67.72	66.33	66.71	4,834,973	-0.54(-0.80%)
Oct 16, 2023	66.70	67.50	66.49	67.25	4,316,880	+0.91(+1.37%)
Oct 13, 2023	66.22	66.66	65.85	66.34	3,752,015	+0.98(+1.50%)
Oct 12, 2023	65.09	65.65	64.87	65.36	3,823,500	+0.61(+0.95%)
Oct 11, 2023	64.16	64.84	63.92	64.75	4,102,012	+0.58(+0.90%)
Oct 10, 2023	63.26	64.29	63.26	64.17	4,230,607	+0.87(+1.38%)
Oct 09, 2023	62.05	63.49	61.76	63.30	5,640,872	+2.35(+3.86%)
Oct 06, 2023	59.98	61.40	59.43	60.95	5,320,271	+1.02(+1.70%)
Oct 05, 2023	58.35	60.12	58.35	59.93	5,687,016	+1.05(+1.78%)
Oct 04, 2023	58.67	59.22	58.14	58.88	5,655,122	-0.60(-1.02%)
Oct 03, 2023	58.90	59.50	58.26	59.49	6,673,603	+0.12(+0.21%)

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.