Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	78.82	78.92	77.96	78.48	276,995	-0.48(-0.61%)
Dec 28, 2023	79.16	79.69	78.82	78.96	194,412	-0.58(-0.73%)
Dec 27, 2023	80.86	80.86	79.32	79.54	264,742	-1.25(-1.55%)
Dec 26, 2023	81.02	81.62	80.25	80.79	335,039	-0.13(-0.16%)
Dec 22, 2023	81.61	82.12	80.68	80.92	359,298	-0.17(-0.21%)
Dec 21, 2023	80.08	81.09	79.45	81.09	361,037	+1.39(+1.74%)
Dec 20, 2023	79.69	81.06	79.58	79.70	512,105	+0.13(+0.16%)
Dec 19, 2023	78.74	79.88	78.67	79.57	358,781	+1.20(+1.53%)
Dec 18, 2023	78.00	78.69	77.60	78.37	331,974	+1.04(+1.34%)
Dec 15, 2023	77.20	77.85	76.06	77.33	1,062,241	+0.14(+0.18%)
Dec 14, 2023	76.23	78.14	76.23	77.19	510,084	+1.59(+2.10%)
Dec 13, 2023	72.74	75.81	72.74	75.60	546,430	+2.76(+3.79%)
Dec 12, 2023	73.53	73.85	72.77	72.84	387,921	-1.10(-1.49%)
Dec 11, 2023	73.02	74.04	73.02	73.94	314,164	+0.79(+1.08%)
Dec 08, 2023	72.85	73.49	72.34	73.15	414,652	+0.36(+0.49%)
Dec 07, 2023	73.43	73.50	72.11	72.79	447,786	-0.38(-0.52%)
Dec 06, 2023	75.85	76.05	73.03	73.17	718,631	-2.79(-3.67%)
Dec 05, 2023	78.44	78.54	75.12	75.96	452,757	-2.71(-3.44%)
Dec 04, 2023	76.91	78.69	76.91	78.67	380,608	+1.45(+1.88%)
Dec 01, 2023	76.78	77.56	76.52	77.22	552,106	+0.47(+0.61%)
Nov 30, 2023	75.88	76.96	75.73	76.75	287,163	+1.21(+1.60%)
Nov 29, 2023	76.64	76.80	75.28	75.54	574,355	-0.67(-0.88%)
Nov 28, 2023	77.52	77.60	75.96	76.21	397,858	-1.33(-1.72%)
Nov 27, 2023	76.99	78.21	76.60	77.54	278,231	+0.19(+0.25%)
Nov 24, 2023	77.37	78.23	77.31	77.35	68,536	+0.11(+0.14%)
Nov 22, 2023	77.17	78.05	77.10	77.24	198,836	-0.09(-0.12%)
Nov 21, 2023	76.95	77.94	76.65	77.33	301,226	+0.11(+0.14%)
Nov 20, 2023	77.78	77.93	76.70	77.22	381,237	-0.32(-0.41%)
Nov 17, 2023	76.75	77.84	76.37	77.54	382,161	+1.53(+2.01%)
Nov 16, 2023	75.93	76.80	75.47	76.01	364,563	-0.33(-0.43%)
Nov 15, 2023	76.79	77.74	76.07	76.34	280,521	-0.43(-0.56%)
Nov 14, 2023	76.94	77.64	76.03	76.77	323,475	+0.70(+0.92%)
Nov 13, 2023	76.32	76.75	75.71	76.07	307,661	-0.48(-0.63%)
Nov 10, 2023	77.25	77.25	75.77	76.55	376,079	-0.08(-0.10%)
Nov 09, 2023	76.97	77.25	75.86	76.63	411,417	+0.27(+0.35%)
Nov 08, 2023	76.32	77.26	75.71	76.36	378,619	-0.34(-0.44%)
Nov 07, 2023	76.74	77.31	75.76	76.70	351,348	-0.04(-0.05%)
Nov 06, 2023	77.99	77.99	76.16	76.74	486,344	-1.39(-1.78%)
Nov 03, 2023	77.43	78.69	77.11	78.13	285,285	+1.14(+1.48%)
Nov 02, 2023	76.46	77.33	76.01	76.99	446,355	+0.94(+1.24%)
Nov 01, 2023	74.77	76.07	74.22	76.05	431,586	+1.35(+1.81%)
Oct 31, 2023	74.09	74.72	73.53	74.70	368,902	+0.81(+1.10%)
Oct 30, 2023	74.96	75.39	73.32	73.89	454,257	-0.81(-1.08%)
Oct 27, 2023	77.21	77.39	74.55	74.70	440,590	-2.67(-3.45%)
Oct 26, 2023	77.84	78.69	75.07	77.37	759,873	-2.04(-2.57%)
Oct 25, 2023	80.31	81.05	79.13	79.41	426,020	-1.10(-1.37%)
Oct 24, 2023	80.69	81.51	80.37	80.51	335,231	+0.01(+0.01%)
Oct 23, 2023	81.25	81.25	80.25	80.50	281,869	-1.07(-1.31%)
Oct 20, 2023	82.97	83.44	81.24	81.57	363,967	-0.89(-1.08%)
Oct 19, 2023	82.40	83.42	82.10	82.46	407,344	-0.29(-0.35%)
Oct 18, 2023	82.90	83.19	81.97	82.75	363,723	-0.44(-0.53%)
Oct 17, 2023	81.73	83.62	81.73	83.19	295,040	+1.19(+1.45%)
Oct 16, 2023	82.49	82.61	81.59	82.00	290,646	+0.25(+0.31%)
Oct 13, 2023	81.82	82.30	81.22	81.75	216,817	+0.88(+1.09%)
Oct 12, 2023	82.91	82.91	80.30	80.87	222,520	-1.58(-1.92%)
Oct 11, 2023	82.17	82.65	82.00	82.45	191,823	+0.22(+0.27%)
Oct 10, 2023	82.21	83.17	81.95	82.23	206,679	+0.05(+0.06%)
Oct 09, 2023	81.51	82.59	81.31	82.18	202,765	+0.97(+1.19%)
Oct 06, 2023	81.02	81.51	80.20	81.21	375,122	+0.38(+0.47%)
Oct 05, 2023	81.34	82.06	80.75	80.83	334,995	-0.75(-0.92%)
Oct 04, 2023	81.60	82.54	80.95	81.58	327,014	-0.24(-0.29%)
Oct 03, 2023	80.54	82.12	80.54	81.82	339,183	+0.48(+0.59%)

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.