Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.84	74.18	73.59	74.08	1,751,822	+0.06(+0.08%)
Dec 28, 2023	73.35	74.06	73.35	74.02	1,245,765	+0.53(+0.71%)
Dec 27, 2023	73.64	74.06	73.25	73.49	2,056,340	-0.32(-0.43%)
Dec 26, 2023	72.99	74.15	72.96	73.81	2,287,027	+0.75(+1.03%)
Dec 22, 2023	72.99	73.45	72.65	73.06	1,859,829	+0.56(+0.77%)
Dec 21, 2023	72.65	73.34	72.29	72.50	2,593,403	+0.00(+0.00%)
Dec 20, 2023	74.20	74.43	72.44	72.50	4,007,943	-1.84(-2.48%)
Dec 19, 2023	74.39	74.75	74.01	74.35	2,917,129	+0.20(+0.27%)
Dec 18, 2023	74.88	75.20	74.01	74.15	2,788,145	-0.42(-0.56%)
Dec 15, 2023	75.29	75.53	73.83	74.56	8,598,469	-1.25(-1.65%)
Dec 14, 2023	76.32	77.11	75.43	75.81	6,552,455	-0.01(-0.01%)
Dec 13, 2023	73.28	75.93	72.94	75.82	3,540,781	+2.62(+3.57%)
Dec 12, 2023	74.19	74.19	73.06	73.21	3,260,032	-0.09(-0.12%)
Dec 11, 2023	71.55	73.36	71.44	73.30	5,329,214	+1.55(+2.16%)
Dec 08, 2023	72.58	72.69	71.59	71.75	2,543,846	-0.65(-0.90%)
Dec 07, 2023	72.50	72.95	72.11	72.40	3,186,090	-0.01(-0.01%)
Dec 06, 2023	70.86	72.44	70.83	72.41	4,037,335	+2.10(+2.99%)
Dec 05, 2023	71.44	71.68	70.29	70.31	2,831,509	-1.27(-1.78%)
Dec 04, 2023	71.54	72.23	71.44	71.59	3,571,946	-0.38(-0.53%)
Dec 01, 2023	71.70	72.05	71.33	71.97	3,195,876	+0.32(+0.45%)
Nov 30, 2023	72.03	72.21	71.06	71.64	11,312,399	-0.08(-0.11%)
Nov 29, 2023	72.47	72.81	71.56	71.72	2,694,172	-0.56(-0.78%)
Nov 28, 2023	72.62	73.35	72.21	72.28	6,701,456	-0.20(-0.27%)
Nov 27, 2023	72.47	72.62	72.07	72.48	3,921,593	+0.05(+0.07%)
Nov 24, 2023	71.75	72.54	71.65	72.43	1,866,640	+0.54(+0.75%)
Nov 22, 2023	71.88	72.05	71.28	71.89	2,980,629	+0.25(+0.34%)
Nov 21, 2023	71.36	71.69	70.98	71.64	3,600,372	+0.43(+0.61%)
Nov 20, 2023	70.78	71.36	69.94	71.21	3,256,172	+0.17(+0.24%)
Nov 17, 2023	71.36	71.40	70.70	71.04	2,893,520	+0.07(+0.10%)
Nov 16, 2023	71.34	71.68	70.86	70.98	4,548,158	+0.21(+0.29%)
Nov 15, 2023	71.35	72.12	70.62	70.77	4,169,825	-0.61(-0.85%)
Nov 14, 2023	70.28	71.45	69.91	71.38	4,658,231	+2.54(+3.68%)
Nov 13, 2023	68.95	69.07	68.25	68.84	5,548,377	-0.31(-0.45%)
Nov 10, 2023	68.67	69.26	68.06	69.16	3,527,562	+0.76(+1.11%)
Nov 09, 2023	69.55	69.74	68.30	68.40	3,518,954	-0.94(-1.36%)
Nov 08, 2023	68.82	69.43	68.59	69.34	8,086,713	-0.86(-1.22%)
Nov 07, 2023	70.85	70.92	69.99	70.20	2,152,062	-0.47(-0.67%)
Nov 06, 2023	71.28	71.50	70.29	70.67	2,147,127	-0.46(-0.65%)
Nov 03, 2023	72.32	73.19	71.11	71.13	4,108,682	+0.27(+0.37%)
Nov 02, 2023	69.75	71.33	69.27	70.87	3,556,876	+1.31(+1.88%)
Nov 01, 2023	69.20	70.24	68.30	69.56	2,513,158	+0.71(+1.03%)
Oct 31, 2023	68.76	68.93	68.04	68.85	2,524,735	+0.53(+0.78%)
Oct 30, 2023	68.96	69.59	67.97	68.32	2,595,893	-0.23(-0.33%)
Oct 27, 2023	69.16	69.57	68.25	68.55	1,972,541	-1.06(-1.53%)
Oct 26, 2023	69.29	70.38	69.29	69.61	2,006,902	+0.62(+0.90%)
Oct 25, 2023	68.32	69.28	68.22	68.99	2,421,160	+0.38(+0.56%)
Oct 24, 2023	67.64	68.83	67.53	68.61	2,997,421	+1.61(+2.41%)
Oct 23, 2023	66.93	68.13	66.69	66.99	2,482,491	-0.41(-0.61%)
Oct 20, 2023	68.53	68.94	67.37	67.41	3,399,381	-0.97(-1.42%)
Oct 19, 2023	69.14	69.45	68.16	68.38	2,749,529	-0.86(-1.24%)
Oct 18, 2023	69.20	69.61	68.35	69.24	2,111,213	-0.15(-0.21%)
Oct 17, 2023	69.37	70.02	68.93	69.38	2,818,774	-0.33(-0.48%)
Oct 16, 2023	68.60	69.97	68.26	69.72	3,217,685	+1.40(+2.04%)
Oct 13, 2023	67.85	68.33	67.24	68.32	2,462,778	+1.01(+1.50%)
Oct 12, 2023	68.00	68.35	66.70	67.31	2,952,168	-0.80(-1.17%)
Oct 11, 2023	67.67	68.28	67.11	68.10	3,296,827	+0.71(+1.05%)
Oct 10, 2023	67.35	67.72	66.89	67.40	3,012,467	+0.05(+0.07%)
Oct 09, 2023	65.99	67.37	65.69	67.35	2,409,504	+1.35(+2.04%)
Oct 06, 2023	64.28	66.33	63.21	66.00	3,340,621	+0.87(+1.33%)
Oct 05, 2023	65.13	65.58	64.46	65.14	2,575,538	-0.24(-0.36%)
Oct 04, 2023	65.58	65.76	64.13	65.37	3,360,682	+0.15(+0.23%)
Oct 03, 2023	63.49	65.56	62.68	65.22	4,307,959	+1.05(+1.64%)

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.