Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	84.07	84.41	83.15	83.60	784,812	-0.57(-0.68%)
Dec 28, 2023	84.08	84.26	83.65	84.18	640,190	+0.39(+0.46%)
Dec 27, 2023	83.36	83.85	83.05	83.79	839,903	+0.32(+0.38%)
Dec 26, 2023	83.22	83.73	82.96	83.47	644,236	+0.41(+0.49%)
Dec 22, 2023	83.64	83.74	82.70	83.07	868,151	+0.04(+0.05%)
Dec 21, 2023	83.01	83.51	82.33	83.03	1,097,888	+0.70(+0.85%)
Dec 20, 2023	84.85	85.10	82.16	82.32	1,507,562	-2.74(-3.23%)
Dec 19, 2023	84.81	85.60	84.40	85.07	1,314,835	+0.27(+0.32%)
Dec 18, 2023	85.02	85.04	84.19	84.80	1,146,920	+0.14(+0.16%)
Dec 15, 2023	84.64	85.21	83.85	84.66	2,362,877	-0.48(-0.56%)
Dec 14, 2023	83.51	86.12	83.51	85.14	2,148,951	+3.05(+3.72%)
Dec 13, 2023	79.71	82.12	79.27	82.09	1,204,231	+2.37(+2.97%)
Dec 12, 2023	80.04	80.16	79.46	79.72	1,110,820	-0.37(-0.46%)
Dec 11, 2023	79.76	80.43	79.30	80.08	931,039	+0.44(+0.55%)
Dec 08, 2023	79.39	80.02	78.98	79.65	1,292,873	+0.53(+0.66%)
Dec 07, 2023	79.16	79.57	78.47	79.12	1,594,022	-0.06(-0.08%)
Dec 06, 2023	79.59	82.08	79.04	79.18	2,538,003	-0.09(-0.11%)
Dec 05, 2023	78.90	79.59	78.15	79.27	1,174,184	-0.01(-0.01%)
Dec 04, 2023	78.07	79.55	78.05	79.28	1,313,029	+0.48(+0.61%)
Dec 01, 2023	77.59	79.23	77.23	78.80	1,600,926	+1.01(+1.30%)
Nov 30, 2023	77.29	78.35	76.82	77.79	2,173,932	+0.95(+1.24%)
Nov 29, 2023	75.85	77.29	75.85	76.84	1,224,646	+1.55(+2.06%)
Nov 28, 2023	74.89	75.42	74.30	75.29	879,389	+0.46(+0.62%)
Nov 27, 2023	74.80	74.94	74.29	74.82	816,815	-0.13(-0.17%)
Nov 24, 2023	74.16	75.26	74.16	74.95	477,159	+0.21(+0.28%)
Nov 22, 2023	74.77	74.85	74.03	74.75	804,378	+0.58(+0.78%)
Nov 21, 2023	74.25	74.54	73.87	74.17	894,347	-0.28(-0.38%)
Nov 20, 2023	73.43	74.69	73.25	74.45	977,352	+0.46(+0.62%)
Nov 17, 2023	73.83	74.13	73.36	73.99	1,011,337	+0.73(+0.99%)
Nov 16, 2023	73.63	74.08	72.62	73.26	1,383,822	-0.24(-0.32%)
Nov 15, 2023	72.49	73.84	72.49	73.50	1,019,510	+1.02(+1.41%)
Nov 14, 2023	70.95	73.32	70.95	72.48	1,617,268	+2.81(+4.03%)
Nov 13, 2023	68.99	69.79	68.69	69.67	1,735,612	+0.27(+0.40%)
Nov 10, 2023	68.45	69.41	67.70	69.40	1,408,507	+1.28(+1.87%)
Nov 09, 2023	68.60	69.20	68.05	68.12	1,331,116	+0.05(+0.07%)
Nov 08, 2023	68.22	68.39	67.71	68.07	655,821	-0.17(-0.24%)
Nov 07, 2023	68.88	69.15	68.12	68.24	967,270	-0.79(-1.14%)
Nov 06, 2023	69.90	70.05	68.20	69.02	1,705,649	-1.01(-1.44%)
Nov 03, 2023	69.84	71.14	69.77	70.03	1,720,692	+1.23(+1.78%)
Nov 02, 2023	66.29	68.89	66.22	68.81	1,812,377	+3.16(+4.81%)
Nov 01, 2023	64.79	66.11	64.54	65.65	2,109,011	+0.95(+1.47%)
Oct 31, 2023	63.92	64.96	63.76	64.69	1,343,189	+0.78(+1.21%)
Oct 30, 2023	62.99	64.37	62.95	63.92	1,514,066	+1.55(+2.49%)
Oct 27, 2023	64.03	64.32	62.26	62.37	1,345,891	-1.38(-2.17%)
Oct 26, 2023	62.72	64.30	62.39	63.75	3,576,930	+1.86(+3.00%)
Oct 25, 2023	62.11	62.38	61.28	61.90	3,231,483	-0.48(-0.77%)
Oct 24, 2023	62.98	63.61	62.20	62.38	1,766,259	-0.62(-0.98%)
Oct 23, 2023	62.65	64.08	62.43	63.00	1,424,263	-0.10(-0.16%)
Oct 20, 2023	64.59	64.92	63.08	63.09	1,931,008	-1.20(-1.86%)
Oct 19, 2023	64.68	66.25	63.92	64.29	3,084,332	-0.43(-0.67%)
Oct 18, 2023	67.88	68.80	63.13	64.72	4,824,095	-4.58(-6.61%)
Oct 17, 2023	66.94	69.53	66.72	69.31	2,747,004	+1.73(+2.56%)
Oct 16, 2023	66.84	67.79	66.35	67.58	1,171,521	+1.40(+2.12%)
Oct 13, 2023	66.23	66.73	65.72	66.18	1,100,983	+0.31(+0.48%)
Oct 12, 2023	67.09	67.34	65.23	65.86	1,211,308	-1.23(-1.83%)
Oct 11, 2023	66.44	67.35	66.44	67.09	1,038,546	+0.61(+0.92%)
Oct 10, 2023	67.11	67.58	66.36	66.48	1,360,311	+0.55(+0.83%)
Oct 09, 2023	65.00	65.99	64.93	65.93	1,130,991	-0.28(-0.43%)
Oct 06, 2023	65.09	66.82	64.72	66.22	1,357,049	+0.78(+1.18%)
Oct 05, 2023	64.96	65.59	64.35	65.44	1,553,250	+0.18(+0.27%)
Oct 04, 2023	65.79	66.10	64.29	65.26	1,373,691	-0.32(-0.49%)
Oct 03, 2023	66.26	66.78	65.16	65.59	1,841,453	-1.00(-1.50%)

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.