Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				78.03	0	+0.54(+0.70%)
Dec 28, 2023	77.38	78.69	77.38	77.49	957,854	+0.09(+0.12%)
Dec 27, 2023	76.00	77.67	75.97	77.40	903,482	+1.38(+1.82%)
Dec 22, 2023				76.02	0	+1.30(+1.74%)
Dec 21, 2023	74.76	75.56	74.55	74.72	908,234	-0.01(-0.01%)
Dec 20, 2023	76.00	76.26	74.68	74.73	1,434,608	-1.31(-1.72%)
Dec 19, 2023	75.39	76.30	75.00	76.04	998,187	+1.30(+1.74%)
Dec 18, 2023	74.29	74.98	73.96	74.74	1,064,192	+0.46(+0.62%)
Dec 15, 2023	74.51	75.00	74.09	74.28	5,933,190	-0.20(-0.27%)
Dec 14, 2023	77.04	77.32	73.04	74.48	1,881,342	-2.80(-3.62%)
Dec 13, 2023	76.94	77.41	76.08	77.28	1,374,814	+0.45(+0.59%)
Dec 12, 2023	76.51	76.96	75.37	76.83	1,773,465	+0.37(+0.48%)
Dec 11, 2023	76.54	77.13	76.09	76.46	1,274,224	-0.10(-0.13%)
Dec 08, 2023	77.13	77.48	76.38	76.56	1,100,449	-0.45(-0.58%)
Dec 07, 2023	77.90	77.90	76.89	77.01	1,213,219	-0.58(-0.75%)
Dec 06, 2023	77.55	78.47	77.48	77.59	1,170,552	+0.07(+0.09%)
Dec 05, 2023	78.12	78.81	77.17	77.52	1,680,873	-0.47(-0.60%)
Dec 04, 2023	77.49	78.28	76.39	77.99	1,081,368	+1.06(+1.38%)
Dec 01, 2023	77.26	77.50	75.66	76.93	1,289,143	-0.47(-0.61%)
Nov 30, 2023	76.41	77.58	75.10	77.40	2,433,939	+1.17(+1.53%)
Nov 29, 2023	77.90	77.90	74.50	76.23	2,255,437	-2.52(-3.20%)
Nov 28, 2023	78.80	79.54	78.10	78.75	1,267,292	+0.00(+0.00%)
Nov 27, 2023	79.20	79.46	78.60	78.75	1,085,258	-0.45(-0.57%)
Nov 24, 2023	78.77	79.49	78.65	79.20	318,239	+0.24(+0.30%)
Nov 23, 2023	80.25	80.28	78.90	78.96	323,339	-1.07(-1.34%)
Nov 22, 2023	78.20	80.25	78.16	80.03	1,237,925	+1.74(+2.22%)
Nov 21, 2023	78.40	79.24	77.97	78.29	1,001,586	-0.56(-0.71%)
Nov 20, 2023	78.11	78.96	77.71	78.85	719,302	+0.61(+0.78%)
Nov 17, 2023	78.13	78.66	77.84	78.24	752,879	+0.16(+0.20%)
Nov 16, 2023	77.10	78.34	77.10	78.08	898,980	+0.70(+0.90%)
Nov 15, 2023	79.00	79.12	77.19	77.38	1,478,571	-1.16(-1.48%)
Nov 14, 2023	79.12	79.52	78.30	78.54	887,532	-0.26(-0.33%)
Nov 13, 2023	78.77	78.95	78.62	78.80	750,556	+0.15(+0.19%)
Nov 10, 2023	78.68	78.90	78.01	78.65	977,566	+0.08(+0.10%)
Nov 09, 2023	78.15	79.06	78.08	78.57	754,860	+0.45(+0.58%)
Nov 08, 2023	77.79	78.48	77.57	78.12	588,961	+0.69(+0.89%)
Nov 07, 2023	77.40	78.00	76.93	77.43	760,822	+0.16(+0.21%)
Nov 06, 2023	77.00	77.60	76.55	77.27	608,536	+0.47(+0.61%)
Nov 03, 2023	78.00	78.00	76.29	76.80	1,109,666	-1.20(-1.54%)
Nov 02, 2023	76.69	78.10	76.67	78.00	947,218	+1.61(+2.11%)
Nov 01, 2023	75.89	76.90	75.49	76.39	866,266	+0.90(+1.19%)
Oct 31, 2023	74.92	76.02	74.49	75.49	1,415,963	+0.57(+0.76%)
Oct 30, 2023	73.21	74.94	73.21	74.92	968,950	+2.06(+2.83%)
Oct 27, 2023	73.87	74.03	72.59	72.86	692,443	-0.89(-1.21%)
Oct 26, 2023	73.72	74.41	73.62	73.75	635,469	-0.06(-0.08%)
Oct 25, 2023	72.79	74.46	72.79	73.81	814,437	+0.88(+1.21%)
Oct 24, 2023	73.46	73.46	72.45	72.93	771,955	-0.36(-0.49%)
Oct 23, 2023	73.30	74.03	73.20	73.29	584,652	-0.20(-0.27%)
Oct 20, 2023	73.80	74.02	73.29	73.49	675,507	-0.31(-0.42%)
Oct 19, 2023	73.80	74.20	73.44	73.80	710,501	-0.13(-0.18%)
Oct 18, 2023	74.08	74.95	73.91	73.93	892,828	-0.57(-0.77%)
Oct 17, 2023	73.80	74.85	73.80	74.50	792,802	+0.49(+0.66%)
Oct 16, 2023	74.64	74.64	73.74	74.01	1,066,185	-0.39(-0.52%)
Oct 13, 2023	75.00	75.41	74.01	74.40	1,119,545	-0.28(-0.37%)
Oct 12, 2023	74.52	75.21	74.10	74.68	1,077,664	+0.34(+0.46%)
Oct 11, 2023	72.98	74.39	72.68	74.34	1,299,131	+1.70(+2.34%)
Oct 10, 2023	72.28	73.08	71.89	72.64	1,234,465	+0.77(+1.07%)
Oct 06, 2023				71.87	0	-0.15(-0.21%)
Oct 05, 2023	71.05	73.02	71.05	72.02	1,427,965	+0.36(+0.50%)
Oct 04, 2023	71.00	71.94	70.71	71.66	1,013,497	+0.61(+0.86%)
Oct 03, 2023	69.85	71.15	69.42	71.05	1,171,576	+0.91(+1.30%)

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.