Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	75.73	76.00	75.42	75.81	1,748,604	-0.11(-0.14%)
Dec 28, 2023	75.75	76.28	75.69	75.92	1,885,820	+0.11(+0.14%)
Dec 27, 2023	75.19	75.83	75.19	75.81	2,047,788	+0.41(+0.55%)
Dec 26, 2023	74.52	75.74	74.47	75.39	2,556,782	+0.97(+1.30%)
Dec 22, 2023	73.63	75.08	73.56	74.43	3,203,611	+1.15(+1.57%)
Dec 21, 2023	72.69	73.30	72.62	73.28	2,055,404	+1.07(+1.49%)
Dec 20, 2023	72.87	73.18	72.16	72.20	3,780,178	-0.84(-1.15%)
Dec 19, 2023	72.78	73.23	72.43	73.04	3,280,905	+0.52(+0.72%)
Dec 18, 2023	72.57	72.81	71.96	72.52	3,835,490	+0.35(+0.49%)
Dec 15, 2023	72.58	72.77	71.76	72.16	8,801,341	-0.19(-0.26%)
Dec 14, 2023	71.36	72.67	71.35	72.35	5,018,196	+1.51(+2.13%)
Dec 13, 2023	69.59	71.00	69.43	70.84	3,809,267	+0.97(+1.38%)
Dec 12, 2023	70.28	70.28	69.65	69.88	2,403,867	-0.46(-0.66%)
Dec 11, 2023	69.66	70.60	69.48	70.34	2,885,902	+0.48(+0.69%)
Dec 08, 2023	69.81	70.39	69.68	69.86	2,358,431	+0.17(+0.24%)
Dec 07, 2023	69.89	70.41	69.50	69.69	2,955,117	+0.09(+0.13%)
Dec 06, 2023	70.15	70.57	69.48	69.60	2,727,667	-0.25(-0.35%)
Dec 05, 2023	70.17	70.48	69.41	69.85	3,178,936	-0.87(-1.23%)
Dec 04, 2023	70.71	71.11	69.87	70.71	4,521,237	-0.64(-0.90%)
Dec 01, 2023	70.55	71.66	70.23	71.35	4,494,994	+0.86(+1.22%)
Nov 30, 2023	70.55	70.81	70.18	70.50	4,414,652	+0.10(+0.14%)
Nov 29, 2023	70.31	70.92	70.23	70.40	2,015,099	+0.50(+0.72%)
Nov 28, 2023	70.00	70.63	69.61	69.90	2,511,928	+0.07(+0.10%)
Nov 27, 2023	69.54	69.89	69.10	69.83	2,882,480	-0.29(-0.42%)
Nov 24, 2023	69.77	70.34	69.64	70.12	740,411	+0.21(+0.29%)
Nov 22, 2023	69.47	70.15	69.29	69.91	1,800,608	+0.45(+0.65%)
Nov 21, 2023	69.82	69.90	69.40	69.46	2,240,078	-0.50(-0.71%)
Nov 20, 2023	69.74	70.19	69.33	69.96	2,017,445	+0.14(+0.20%)
Nov 17, 2023	69.62	69.84	69.24	69.83	2,073,102	+0.62(+0.89%)
Nov 16, 2023	69.12	69.58	68.77	69.21	2,680,912	-0.27(-0.40%)
Nov 15, 2023	69.22	70.35	69.09	69.48	2,761,736	+0.48(+0.70%)
Nov 14, 2023	68.11	69.41	68.11	69.00	3,004,145	+1.81(+2.70%)
Nov 13, 2023	67.42	67.53	66.57	67.19	2,332,697	-0.21(-0.31%)
Nov 10, 2023	66.67	67.66	66.22	67.40	3,386,696	+0.89(+1.34%)
Nov 09, 2023	67.36	67.47	66.43	66.50	2,026,776	-0.57(-0.85%)
Nov 08, 2023	66.86	67.51	66.84	67.07	2,408,471	-0.02(-0.03%)
Nov 07, 2023	67.75	67.79	66.66	67.09	3,634,596	-1.09(-1.60%)
Nov 06, 2023	68.15	68.76	67.60	68.18	3,311,980	-0.13(-0.19%)
Nov 03, 2023	67.37	68.86	67.37	68.31	3,062,067	+1.51(+2.26%)
Nov 02, 2023	66.12	67.24	66.02	66.80	6,213,347	+1.19(+1.81%)
Nov 01, 2023	68.51	70.19	65.26	65.61	10,960,537	-5.84(-8.18%)
Oct 31, 2023	71.48	71.80	71.35	71.45	2,959,269	-0.01(-0.01%)
Oct 30, 2023	70.81	71.69	70.72	71.46	2,266,580	+0.73(+1.03%)
Oct 27, 2023	71.07	71.24	70.35	70.74	2,519,824	-0.07(-0.10%)
Oct 26, 2023	70.68	71.55	70.65	70.81	1,637,845	+0.57(+0.81%)
Oct 25, 2023	71.11	71.21	70.16	70.24	2,307,046	-1.14(-1.59%)
Oct 24, 2023	71.28	71.90	70.85	71.38	1,627,307	+0.51(+0.72%)
Oct 23, 2023	71.26	71.65	70.74	70.87	2,570,796	-0.72(-1.00%)
Oct 20, 2023	72.57	72.74	71.51	71.58	2,690,536	-0.95(-1.31%)
Oct 19, 2023	72.55	73.81	72.44	72.53	2,961,520	-0.24(-0.32%)
Oct 18, 2023	73.54	73.54	72.66	72.77	1,986,253	-1.42(-1.92%)
Oct 17, 2023	73.04	74.56	73.04	74.19	1,992,755	+0.37(+0.50%)
Oct 16, 2023	74.61	74.98	73.77	73.82	2,401,564	-0.10(-0.13%)
Oct 13, 2023	74.55	75.02	73.57	73.92	2,492,950	-0.47(-0.63%)
Oct 12, 2023	75.50	75.50	73.74	74.39	1,983,639	-0.54(-0.72%)
Oct 11, 2023	74.85	75.32	74.35	74.92	2,446,094	+0.19(+0.25%)
Oct 10, 2023	73.97	75.38	73.94	74.74	2,733,397	+0.94(+1.28%)
Oct 09, 2023	73.41	74.07	73.07	73.80	1,644,584	-0.03(-0.04%)
Oct 06, 2023	71.92	74.32	71.92	73.83	2,849,152	+1.62(+2.24%)
Oct 05, 2023	71.82	72.61	71.57	72.21	3,161,725	-0.03(-0.04%)
Oct 04, 2023	72.50	72.50	71.44	72.24	2,798,360	+0.19(+0.26%)
Oct 03, 2023	71.42	73.03	71.39	72.05	3,136,264	+0.17(+0.23%)

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.