Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	69.93	70.00	69.44	69.91	1,445,911	-0.11(-0.15%)
Dec 28, 2023	68.86	70.04	68.86	70.02	1,139,254	+0.46(+0.66%)
Dec 27, 2023	69.14	69.65	68.75	69.56	1,662,339	+0.26(+0.38%)
Dec 26, 2023	67.21	69.43	67.08	69.30	2,911,700	+2.09(+3.11%)
Dec 22, 2023	67.07	67.79	66.93	67.21	1,496,974	+0.59(+0.89%)
Dec 21, 2023	66.62	67.24	66.13	66.62	1,245,105	+0.10(+0.15%)
Dec 20, 2023	67.81	67.92	66.48	66.52	2,399,807	-1.20(-1.77%)
Dec 19, 2023	67.73	68.04	67.49	67.72	2,239,379	+0.24(+0.36%)
Dec 18, 2023	67.80	68.22	67.28	67.48	2,194,102	-0.28(-0.41%)
Dec 15, 2023	67.15	68.06	66.92	67.76	5,422,932	-0.26(-0.38%)
Dec 14, 2023	69.01	69.44	67.58	68.02	3,000,916	-0.45(-0.66%)
Dec 13, 2023	65.34	68.52	64.98	68.48	2,388,923	+3.07(+4.69%)
Dec 12, 2023	65.72	65.72	65.03	65.41	2,515,737	-0.40(-0.60%)
Dec 11, 2023	65.00	65.90	64.69	65.81	2,742,423	+0.56(+0.86%)
Dec 08, 2023	65.05	65.37	64.43	65.25	2,352,707	+0.14(+0.21%)
Dec 07, 2023	65.18	65.56	64.59	65.11	1,859,829	+0.15(+0.22%)
Dec 06, 2023	64.79	65.06	64.48	64.96	2,509,194	+0.43(+0.66%)
Dec 05, 2023	65.08	65.28	64.14	64.54	1,913,933	-0.63(-0.96%)
Dec 04, 2023	64.87	65.54	64.47	65.17	1,811,626	-0.11(-0.16%)
Dec 01, 2023	64.81	65.28	64.57	65.27	2,703,377	+0.47(+0.73%)
Nov 30, 2023	63.88	64.89	63.57	64.80	4,116,012	+1.17(+1.84%)
Nov 29, 2023	64.48	64.68	63.42	63.63	1,980,625	-0.69(-1.07%)
Nov 28, 2023	64.10	64.76	63.73	64.32	2,547,096	+0.21(+0.33%)
Nov 27, 2023	63.93	64.21	63.36	64.10	4,426,867	+0.41(+0.64%)
Nov 24, 2023	63.65	63.73	63.28	63.70	433,406	-0.05(-0.08%)
Nov 22, 2023	63.48	63.82	62.83	63.75	1,290,063	+0.36(+0.56%)
Nov 21, 2023	63.59	63.67	62.75	63.39	966,691	-0.15(-0.24%)
Nov 20, 2023	63.42	63.93	62.54	63.54	1,577,420	-0.23(-0.36%)
Nov 17, 2023	64.24	64.24	63.51	63.77	1,513,159	-0.06(-0.09%)
Nov 16, 2023	63.65	64.14	63.38	63.83	1,775,015	+0.70(+1.10%)
Nov 15, 2023	63.31	63.97	62.89	63.14	2,991,143	-0.43(-0.67%)
Nov 14, 2023	61.75	63.69	61.75	63.56	2,690,017	+3.35(+5.56%)
Nov 13, 2023	61.42	61.80	60.18	60.22	1,966,323	-1.42(-2.31%)
Nov 10, 2023	61.45	61.71	60.82	61.64	1,949,964	+0.53(+0.87%)
Nov 09, 2023	61.02	61.90	60.97	61.10	2,516,075	+0.24(+0.40%)
Nov 08, 2023	61.08	61.10	60.19	60.86	1,980,225	-0.58(-0.94%)
Nov 07, 2023	61.98	61.98	61.13	61.44	1,392,651	-0.35(-0.56%)
Nov 06, 2023	61.81	62.11	61.39	61.79	2,777,465	-0.16(-0.27%)
Nov 03, 2023	62.22	62.88	61.55	61.96	2,731,395	+0.41(+0.66%)
Nov 02, 2023	61.94	63.12	60.92	61.55	4,599,920	-0.33(-0.53%)
Nov 01, 2023	61.40	62.32	60.60	61.88	2,155,202	+0.88(+1.44%)
Oct 31, 2023	60.81	61.35	60.36	61.00	2,241,481	+0.35(+0.57%)
Oct 30, 2023	60.46	60.95	60.06	60.65	1,564,299	+0.74(+1.23%)
Oct 27, 2023	61.32	61.72	59.62	59.92	2,212,095	-1.69(-2.75%)
Oct 26, 2023	61.37	62.48	61.37	61.61	1,797,199	+0.38(+0.62%)
Oct 25, 2023	61.38	61.91	61.14	61.23	1,613,039	-0.74(-1.19%)
Oct 24, 2023	60.71	62.25	60.44	61.97	2,158,113	+2.15(+3.59%)
Oct 23, 2023	60.36	61.02	59.68	59.82	2,661,135	-0.84(-1.39%)
Oct 20, 2023	61.99	62.53	60.61	60.66	3,370,708	-1.25(-2.02%)
Oct 19, 2023	63.38	63.71	61.69	61.91	2,574,331	-1.55(-2.44%)
Oct 18, 2023	64.10	64.38	63.33	63.46	2,497,659	-0.74(-1.16%)
Oct 17, 2023	63.51	64.32	63.35	64.20	1,959,696	+0.21(+0.33%)
Oct 16, 2023	64.03	64.07	62.92	63.99	1,586,659	+0.45(+0.70%)
Oct 13, 2023	63.28	63.99	62.94	63.54	1,767,996	+0.77(+1.23%)
Oct 12, 2023	62.68	63.32	61.84	62.77	2,312,878	-0.04(-0.06%)
Oct 11, 2023	61.72	62.91	61.44	62.81	2,024,162	+1.61(+2.62%)
Oct 10, 2023	60.74	61.46	60.51	61.20	2,128,018	+0.72(+1.18%)
Oct 09, 2023	59.86	60.51	59.47	60.49	1,723,037	+0.45(+0.76%)
Oct 06, 2023	57.92	60.36	56.90	60.03	2,359,091	+1.33(+2.26%)
Oct 05, 2023	59.18	59.66	58.29	58.71	2,505,017	-0.52(-0.88%)
Oct 04, 2023	59.37	59.64	58.23	59.23	2,348,671	+0.00(+0.00%)
Oct 03, 2023	58.50	59.54	57.64	59.23	2,783,798	+0.18(+0.31%)

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.