Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.17	85.46	84.20	84.52	235,518	-0.65(-0.76%)
Dec 28, 2023	86.50	88.00	85.02	85.17	232,557	-1.72(-1.98%)
Dec 27, 2023	87.89	88.18	86.56	86.89	194,874	-0.96(-1.10%)
Dec 26, 2023	87.10	88.43	86.86	87.86	478,431	+0.80(+0.91%)
Dec 22, 2023	86.47	87.96	86.29	87.06	209,557	+1.40(+1.64%)
Dec 21, 2023	83.68	86.09	83.68	85.66	278,089	+2.34(+2.81%)
Dec 20, 2023	83.04	84.97	82.37	83.32	509,132	+0.23(+0.28%)
Dec 19, 2023	80.66	83.50	80.21	83.09	322,628	+3.00(+3.75%)
Dec 18, 2023	78.86	80.09	78.27	80.09	229,308	+1.61(+2.05%)
Dec 15, 2023	78.26	79.12	77.44	78.48	742,021	+0.53(+0.68%)
Dec 14, 2023	79.01	79.76	77.45	77.95	239,223	-0.08(-0.10%)
Dec 13, 2023	76.43	78.14	75.65	78.03	281,771	+1.72(+2.26%)
Dec 12, 2023	76.01	76.65	74.94	76.31	150,606	-0.12(-0.16%)
Dec 11, 2023	75.30	76.61	74.76	76.43	190,406	+0.87(+1.15%)
Dec 08, 2023	76.04	76.92	75.25	75.56	197,863	-0.45(-0.59%)
Dec 07, 2023	76.52	76.80	75.42	76.01	217,734	-0.75(-0.97%)
Dec 06, 2023	76.30	77.38	75.97	76.76	191,282	+0.94(+1.23%)
Dec 05, 2023	76.86	76.86	75.07	75.82	215,672	-0.97(-1.27%)
Dec 04, 2023	75.87	77.16	75.79	76.80	219,375	+0.38(+0.49%)
Dec 01, 2023	75.58	76.88	75.44	76.42	190,959	+0.51(+0.67%)
Nov 30, 2023	74.17	76.18	73.90	75.91	222,214	+1.76(+2.37%)
Nov 29, 2023	75.07	75.34	73.71	74.15	211,393	-0.19(-0.25%)
Nov 28, 2023	74.83	75.51	74.11	74.34	96,884	-0.69(-0.91%)
Nov 27, 2023	76.07	76.15	74.98	75.02	109,811	-1.22(-1.60%)
Nov 24, 2023	75.70	76.59	75.53	76.25	60,879	+0.91(+1.20%)
Nov 22, 2023	75.18	75.80	74.67	75.34	158,566	+0.38(+0.50%)
Nov 21, 2023	76.51	77.08	74.90	74.96	272,475	-1.73(-2.26%)
Nov 20, 2023	78.07	78.07	76.50	76.70	154,296	-1.60(-2.05%)
Nov 17, 2023	78.76	79.14	77.98	78.30	187,786	+0.33(+0.42%)
Nov 16, 2023	78.48	79.14	77.79	77.97	88,316	-0.39(-0.50%)
Nov 15, 2023	79.16	80.11	78.14	78.36	147,661	-0.81(-1.02%)
Nov 14, 2023	78.59	79.45	78.20	79.16	181,135	+2.92(+3.83%)
Nov 13, 2023	76.42	77.34	76.01	76.24	117,958	-0.55(-0.72%)
Nov 10, 2023	75.40	76.83	74.83	76.79	146,334	+1.60(+2.13%)
Nov 09, 2023	75.81	76.26	74.92	75.19	121,282	-0.08(-0.11%)
Nov 08, 2023	79.81	79.81	74.92	75.27	258,570	-4.51(-5.65%)
Nov 07, 2023	80.35	80.85	79.45	79.78	172,795	-0.91(-1.13%)
Nov 06, 2023	82.00	82.00	80.58	80.69	211,361	-1.30(-1.58%)
Nov 03, 2023	81.78	82.79	81.44	81.99	208,279	+1.63(+2.03%)
Nov 02, 2023	79.03	80.43	77.67	80.36	212,999	+1.70(+2.16%)
Nov 01, 2023	76.22	78.93	76.06	78.65	318,952	+2.55(+3.35%)
Oct 31, 2023	74.31	79.20	74.14	76.10	479,667	+7.10(+10.29%)
Oct 30, 2023	69.97	70.27	68.73	69.00	225,229	-0.61(-0.88%)
Oct 27, 2023	70.59	70.91	69.05	69.61	357,277	-0.76(-1.08%)
Oct 26, 2023	69.65	70.91	69.30	70.38	240,661	+0.62(+0.89%)
Oct 25, 2023	69.52	69.92	69.03	69.75	332,107	-0.01(-0.01%)
Oct 24, 2023	70.14	70.19	68.21	69.76	323,722	+0.28(+0.40%)
Oct 23, 2023	69.52	70.65	69.47	69.49	371,712	-0.05(-0.07%)
Oct 20, 2023	70.92	70.94	68.78	69.53	340,956	-1.29(-1.82%)
Oct 19, 2023	72.61	72.75	70.67	70.82	165,506	-1.79(-2.47%)
Oct 18, 2023	74.29	74.66	72.33	72.61	169,881	-1.70(-2.29%)
Oct 17, 2023	74.16	75.34	74.06	74.31	211,290	-0.09(-0.12%)
Oct 16, 2023	74.37	74.72	73.89	74.40	139,754	+0.72(+0.98%)
Oct 13, 2023	75.23	75.71	73.57	73.68	115,596	-1.36(-1.82%)
Oct 12, 2023	75.35	75.35	74.22	75.04	99,395	-0.31(-0.41%)
Oct 11, 2023	74.59	75.51	74.02	75.35	170,574	+1.12(+1.51%)
Oct 10, 2023	74.92	75.69	74.14	74.23	161,160	-0.31(-0.41%)
Oct 09, 2023	73.37	75.27	72.91	74.54	140,638	+1.05(+1.43%)
Oct 06, 2023	73.08	73.95	72.19	73.49	201,730	+0.17(+0.23%)
Oct 05, 2023	73.56	74.54	73.24	73.32	218,124	-0.72(-0.98%)
Oct 04, 2023	73.62	74.27	73.08	74.04	180,578	+0.44(+0.59%)
Oct 03, 2023	72.66	74.07	72.26	73.61	231,193	+0.53(+0.73%)

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.