Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.65	77.15	76.65	76.92	733,764	+0.04(+0.05%)
Dec 28, 2023	76.82	77.20	76.67	76.88	653,786	-0.14(-0.18%)
Dec 27, 2023	76.74	77.28	76.46	77.02	1,010,597	+0.29(+0.37%)
Dec 26, 2023	76.18	76.83	76.04	76.73	777,340	+0.51(+0.67%)
Dec 22, 2023	75.26	76.37	75.20	76.22	768,184	+1.06(+1.41%)
Dec 21, 2023	73.74	75.35	73.58	75.15	1,213,931	+1.58(+2.14%)
Dec 20, 2023	75.49	75.52	73.48	73.58	3,598,448	-1.58(-2.10%)
Dec 19, 2023	73.97	75.17	73.97	75.15	3,626,628	+1.54(+2.10%)
Dec 18, 2023	72.71	73.79	72.29	73.61	1,002,863	+1.56(+2.17%)
Dec 15, 2023	72.53	72.78	71.47	72.05	954,661	-0.40(-0.55%)
Dec 14, 2023	73.07	73.11	71.96	72.45	1,170,535	-0.36(-0.50%)
Dec 13, 2023	71.88	72.81	71.55	72.81	857,703	+0.88(+1.22%)
Dec 12, 2023	70.78	71.93	70.38	71.93	1,159,216	+1.26(+1.78%)
Dec 11, 2023	70.55	70.71	69.91	70.67	1,503,950	+0.38(+0.54%)
Dec 08, 2023	71.20	71.54	70.18	70.29	916,637	-0.80(-1.13%)
Dec 07, 2023	71.80	71.80	70.85	71.09	851,705	-0.61(-0.85%)
Dec 06, 2023	71.67	72.34	71.55	71.69	991,439	+0.33(+0.47%)
Dec 05, 2023	71.39	71.76	70.86	71.36	782,633	-0.20(-0.27%)
Dec 04, 2023	70.68	71.85	70.64	71.56	1,572,870	+0.60(+0.84%)
Dec 01, 2023	69.58	71.09	69.55	70.96	1,146,516	+1.49(+2.14%)
Nov 30, 2023	69.28	69.76	68.19	69.48	1,477,411	+1.39(+2.04%)
Nov 29, 2023	68.64	68.69	67.72	68.09	999,575	-0.54(-0.78%)
Nov 28, 2023	68.86	68.99	68.35	68.63	1,106,483	-0.15(-0.21%)
Nov 27, 2023	67.58	69.02	67.47	68.77	1,483,839	+0.97(+1.43%)
Nov 24, 2023	68.32	69.11	67.16	67.80	1,026,986	-0.98(-1.42%)
Nov 22, 2023	69.05	69.26	68.51	68.78	727,651	+0.17(+0.24%)
Nov 21, 2023	69.68	69.89	68.06	68.62	1,260,402	-0.81(-1.17%)
Nov 20, 2023	69.25	69.51	68.75	69.43	1,044,030	-0.09(-0.13%)
Nov 17, 2023	69.72	69.84	69.27	69.51	819,027	+0.30(+0.44%)
Nov 16, 2023	68.68	69.42	68.32	69.21	1,369,557	+0.41(+0.60%)
Nov 15, 2023	68.74	68.96	68.16	68.80	1,034,974	+0.20(+0.28%)
Nov 14, 2023	67.51	68.84	67.51	68.61	1,317,195	+1.57(+2.35%)
Nov 13, 2023	67.17	67.63	66.78	67.03	1,064,699	-0.16(-0.23%)
Nov 10, 2023	66.93	67.24	66.14	67.19	1,073,640	+0.14(+0.20%)
Nov 09, 2023	66.92	67.47	66.52	67.05	1,481,252	+0.42(+0.63%)
Nov 08, 2023	67.20	67.25	66.08	66.63	1,841,965	-0.21(-0.31%)
Nov 07, 2023	65.52	66.90	65.38	66.84	1,445,451	+1.34(+2.04%)
Nov 06, 2023	66.16	66.16	64.27	65.50	2,323,305	-0.77(-1.17%)
Nov 03, 2023	64.95	66.97	64.03	66.27	3,618,332	-1.26(-1.87%)
Nov 02, 2023	66.55	67.84	66.24	67.53	2,623,580	+1.98(+3.03%)
Nov 01, 2023	65.56	66.31	65.11	65.55	2,993,765	-0.14(-0.21%)
Oct 31, 2023	65.07	66.22	64.93	65.68	1,820,672	+0.76(+1.17%)
Oct 30, 2023	65.14	65.59	63.97	64.92	1,630,149	+0.53(+0.82%)
Oct 27, 2023	64.94	65.23	63.50	64.39	1,894,785	-0.55(-0.84%)
Oct 26, 2023	65.79	66.13	64.89	64.94	2,442,650	-0.82(-1.25%)
Oct 25, 2023	65.43	66.62	65.43	65.76	1,599,539	+0.26(+0.40%)
Oct 24, 2023	64.65	65.82	64.28	65.50	1,558,158	+1.32(+2.06%)
Oct 23, 2023	63.77	65.14	63.45	64.18	1,734,399	+0.18(+0.27%)
Oct 20, 2023	64.42	65.56	63.98	64.00	3,406,253	-0.49(-0.76%)
Oct 19, 2023	63.29	64.75	62.90	64.49	2,772,734	+1.63(+2.60%)
Oct 18, 2023	62.68	63.21	62.16	62.86	2,027,901	+0.07(+0.11%)
Oct 17, 2023	61.65	63.14	61.35	62.79	1,856,305	+0.84(+1.36%)
Oct 16, 2023	61.43	62.00	61.23	61.95	1,556,485	+0.69(+1.13%)
Oct 13, 2023	61.29	61.63	60.82	61.26	1,417,906	-0.21(-0.35%)
Oct 12, 2023	63.09	63.30	61.15	61.47	1,842,486	-1.58(-2.51%)
Oct 11, 2023	62.54	63.13	62.38	63.05	1,831,352	+0.65(+1.03%)
Oct 10, 2023	61.83	63.11	61.49	62.41	1,755,581	+1.03(+1.67%)
Oct 09, 2023	60.84	61.68	60.51	61.38	1,588,485	-0.18(-0.29%)
Oct 06, 2023	62.69	63.08	60.38	61.56	3,492,674	-1.33(-2.11%)
Oct 05, 2023	62.67	63.46	62.46	62.89	1,450,088	+0.26(+0.42%)
Oct 04, 2023	62.48	63.02	62.10	62.62	1,360,519	+0.39(+0.63%)
Oct 03, 2023	62.97	63.39	61.68	62.23	2,282,917	-1.32(-2.08%)

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.