Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	96.77	97.43	95.57	96.17	298,579	-0.71(-0.73%)
Dec 28, 2023	96.04	97.06	95.98	96.88	151,473	+0.42(+0.44%)
Dec 27, 2023	96.36	97.03	96.25	96.46	140,303	+0.21(+0.22%)
Dec 26, 2023	95.83	97.22	95.34	96.25	283,023	+0.59(+0.62%)
Dec 22, 2023	95.20	96.33	94.64	95.66	185,714	+1.05(+1.11%)
Dec 21, 2023	94.25	94.73	93.65	94.61	156,102	+1.00(+1.07%)
Dec 20, 2023	94.56	96.52	93.53	93.61	254,779	-1.18(-1.24%)
Dec 19, 2023	94.46	95.91	94.46	94.79	256,584	+0.84(+0.89%)
Dec 18, 2023	94.37	95.17	93.72	93.95	248,043	+0.10(+0.11%)
Dec 15, 2023	94.05	95.45	93.03	93.85	740,738	+0.10(+0.11%)
Dec 14, 2023	93.59	94.03	91.56	93.75	445,402	+1.51(+1.64%)
Dec 13, 2023	91.23	92.30	89.75	92.24	287,527	+0.84(+0.92%)
Dec 12, 2023	91.62	92.31	90.97	91.40	281,654	-0.23(-0.25%)
Dec 11, 2023	91.00	92.11	91.00	91.63	160,658	+0.44(+0.48%)
Dec 08, 2023	91.43	92.17	90.58	91.19	180,656	+0.03(+0.03%)
Dec 07, 2023	92.35	92.53	90.94	91.16	211,307	-0.68(-0.74%)
Dec 06, 2023	91.97	93.68	91.62	91.84	210,298	+1.24(+1.37%)
Dec 05, 2023	93.42	93.42	90.52	90.60	262,261	-2.98(-3.18%)
Dec 04, 2023	92.00	93.67	92.00	93.58	190,606	+1.31(+1.42%)
Dec 01, 2023	88.51	92.45	88.51	92.27	349,417	+3.03(+3.40%)
Nov 30, 2023	89.40	89.59	88.74	89.24	678,670	+0.29(+0.33%)
Nov 29, 2023	89.90	90.43	88.78	88.95	267,691	-0.38(-0.43%)
Nov 28, 2023	90.96	91.44	89.30	89.33	310,348	-2.04(-2.23%)
Nov 27, 2023	90.48	91.59	90.35	91.37	273,575	+0.43(+0.47%)
Nov 24, 2023	90.18	91.48	90.18	90.94	118,484	+0.48(+0.53%)
Nov 22, 2023	90.49	91.00	89.95	90.46	184,111	+0.49(+0.54%)
Nov 21, 2023	89.85	91.55	89.85	89.97	424,879	-0.72(-0.79%)
Nov 20, 2023	88.54	90.83	88.05	90.69	465,618	+2.00(+2.26%)
Nov 17, 2023	88.02	89.08	87.61	88.69	368,443	+1.30(+1.49%)
Nov 16, 2023	88.98	89.06	87.12	87.39	215,471	-1.25(-1.41%)
Nov 15, 2023	88.68	90.84	88.20	88.64	324,472	-1.13(-1.26%)
Nov 14, 2023	87.06	90.00	87.06	89.77	308,264	+4.59(+5.39%)
Nov 13, 2023	85.85	86.73	85.16	85.18	174,633	-0.83(-0.97%)
Nov 10, 2023	85.71	86.22	84.85	86.01	205,731	+0.43(+0.50%)
Nov 09, 2023	86.80	87.22	85.55	85.58	300,073	-0.65(-0.75%)
Nov 08, 2023	84.50	86.47	84.17	86.23	270,081	+1.89(+2.24%)
Nov 07, 2023	84.99	85.75	82.67	84.34	318,305	-1.82(-2.11%)
Nov 06, 2023	85.13	86.41	85.02	86.16	218,268	+0.66(+0.77%)
Nov 03, 2023	88.44	88.86	85.33	85.50	339,432	-1.58(-1.81%)
Nov 02, 2023	84.76	87.22	84.51	87.08	376,757	+3.73(+4.48%)
Nov 01, 2023	83.00	83.61	81.79	83.35	288,409	-0.11(-0.13%)
Oct 31, 2023	81.94	83.62	81.56	83.46	306,293	+2.07(+2.54%)
Oct 30, 2023	81.72	82.70	80.95	81.39	307,813	+0.46(+0.57%)
Oct 27, 2023	81.24	81.81	79.32	80.93	388,539	-1.08(-1.32%)
Oct 26, 2023	80.74	83.39	77.37	82.01	624,442	+2.98(+3.77%)
Oct 25, 2023	77.10	80.67	77.10	79.03	405,514	+1.33(+1.71%)
Oct 24, 2023	79.23	80.01	76.70	77.70	420,031	-0.94(-1.20%)
Oct 23, 2023	78.78	80.56	78.19	78.64	467,278	+0.06(+0.08%)
Oct 20, 2023	82.25	82.49	78.56	78.58	658,662	-3.56(-4.33%)
Oct 19, 2023	81.91	83.23	81.24	82.14	197,420	-0.27(-0.33%)
Oct 18, 2023	84.29	84.67	82.32	82.41	237,175	-2.62(-3.08%)
Oct 17, 2023	83.46	85.84	83.46	85.03	307,769	+1.34(+1.60%)
Oct 16, 2023	82.96	84.04	82.83	83.69	225,960	+1.44(+1.75%)
Oct 13, 2023	83.12	83.26	81.45	82.25	183,569	-0.86(-1.03%)
Oct 12, 2023	85.12	85.12	83.09	83.11	171,513	-1.05(-1.25%)
Oct 11, 2023	82.95	84.34	82.95	84.16	198,123	+1.27(+1.53%)
Oct 10, 2023	81.34	82.95	81.34	82.89	261,314	+1.70(+2.09%)
Oct 09, 2023	78.88	81.23	78.48	81.19	155,254	+1.81(+2.28%)
Oct 06, 2023	78.38	80.25	77.93	79.38	205,306	+0.50(+0.63%)
Oct 05, 2023	79.09	79.50	78.32	78.88	253,453	-0.40(-0.50%)
Oct 04, 2023	79.06	79.57	78.33	79.28	183,736	+0.42(+0.53%)
Oct 03, 2023	79.81	80.19	78.59	78.86	238,539	-1.35(-1.68%)

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.