Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	83.99	84.27	82.68	82.74	197,426	-1.53(-1.81%)
Dec 28, 2023	84.90	85.02	83.94	84.27	157,092	-0.80(-0.94%)
Dec 27, 2023	85.47	85.59	84.40	85.07	150,938	-0.43(-0.50%)
Dec 26, 2023	85.12	85.88	84.78	85.50	179,306	+0.78(+0.92%)
Dec 22, 2023	84.55	85.55	84.55	84.71	209,672	+0.52(+0.61%)
Dec 21, 2023	83.77	84.34	82.84	84.20	245,257	+1.41(+1.70%)
Dec 20, 2023	83.13	84.36	82.70	82.79	334,855	-0.59(-0.71%)
Dec 19, 2023	82.59	83.52	82.43	83.38	269,725	+1.57(+1.91%)
Dec 18, 2023	81.46	81.90	80.60	81.82	314,414	+0.87(+1.08%)
Dec 15, 2023	81.14	82.53	80.28	80.95	821,508	-0.04(-0.05%)
Dec 14, 2023	80.07	82.08	80.07	80.99	386,049	+1.80(+2.28%)
Dec 13, 2023	76.54	79.36	76.34	79.18	470,486	+2.36(+3.07%)
Dec 12, 2023	77.99	77.99	76.52	76.83	241,254	-0.96(-1.24%)
Dec 11, 2023	76.80	78.17	76.40	77.79	310,607	+0.71(+0.93%)
Dec 08, 2023	77.70	78.28	76.76	77.07	238,837	-0.73(-0.94%)
Dec 07, 2023	76.70	77.85	76.14	77.81	257,154	+1.40(+1.83%)
Dec 06, 2023	76.26	77.35	75.94	76.41	335,394	+1.04(+1.38%)
Dec 05, 2023	76.63	76.67	75.31	75.37	290,743	-1.72(-2.24%)
Dec 04, 2023	76.72	77.68	76.72	77.09	268,619	+0.02(+0.03%)
Dec 01, 2023	75.01	77.29	74.75	77.07	334,635	+1.86(+2.48%)
Nov 30, 2023	74.58	75.34	74.05	75.21	328,743	+0.85(+1.15%)
Nov 29, 2023	75.67	75.93	74.20	74.36	389,246	-0.66(-0.88%)
Nov 28, 2023	76.49	76.49	74.99	75.02	417,169	-1.46(-1.90%)
Nov 27, 2023	76.19	76.81	76.14	76.48	214,400	-0.32(-0.41%)
Nov 24, 2023	76.39	77.16	76.39	76.80	101,444	+0.18(+0.23%)
Nov 22, 2023	77.18	77.30	76.40	76.62	180,996	-0.05(-0.06%)
Nov 21, 2023	76.64	77.12	76.52	76.67	262,806	-0.12(-0.15%)
Nov 20, 2023	77.30	77.35	76.55	76.78	178,030	-0.43(-0.56%)
Nov 17, 2023	77.84	77.91	76.51	77.22	329,217	-0.01(-0.01%)
Nov 16, 2023	76.48	77.27	76.34	77.23	221,929	+0.49(+0.64%)
Nov 15, 2023	77.04	77.68	76.46	76.74	297,695	-0.50(-0.65%)
Nov 14, 2023	74.33	77.28	74.30	77.24	373,478	+4.21(+5.76%)
Nov 13, 2023	72.88	73.53	72.53	73.03	247,659	-0.32(-0.43%)
Nov 10, 2023	71.73	73.57	71.10	73.34	314,898	+1.87(+2.62%)
Nov 09, 2023	71.13	72.38	70.93	71.47	278,358	+1.15(+1.64%)
Nov 08, 2023	70.47	70.83	69.62	70.32	299,201	-0.45(-0.64%)
Nov 07, 2023	70.75	71.23	67.14	70.77	727,585	+5.43(+8.31%)
Nov 06, 2023	66.97	66.97	65.08	65.34	480,660	-1.60(-2.39%)
Nov 03, 2023	67.03	67.29	66.07	66.94	516,531	+1.13(+1.72%)
Nov 02, 2023	65.99	66.30	64.99	65.80	368,031	+0.52(+0.80%)
Nov 01, 2023	65.17	65.57	64.45	65.28	312,132	-0.26(-0.39%)
Oct 31, 2023	65.65	65.85	65.15	65.54	287,207	-0.08(-0.12%)
Oct 30, 2023	65.66	66.10	64.94	65.62	333,208	+0.89(+1.37%)
Oct 27, 2023	65.56	65.56	64.18	64.73	259,465	-0.60(-0.92%)
Oct 26, 2023	65.11	65.98	64.84	65.33	245,231	+0.49(+0.76%)
Oct 25, 2023	65.39	65.77	64.70	64.84	197,881	-0.87(-1.32%)
Oct 24, 2023	66.63	66.74	65.66	65.70	199,371	+0.01(+0.01%)
Oct 23, 2023	66.65	66.65	65.64	65.69	231,286	-1.38(-2.06%)
Oct 20, 2023	67.61	67.96	66.89	67.07	307,098	-0.34(-0.51%)
Oct 19, 2023	68.10	68.84	67.05	67.42	277,270	-1.25(-1.82%)
Oct 18, 2023	69.44	69.67	68.09	68.67	317,053	-1.92(-2.72%)
Oct 17, 2023	68.76	71.16	68.76	70.59	305,132	+1.41(+2.04%)
Oct 16, 2023	68.72	69.80	68.36	69.18	220,069	+1.49(+2.20%)
Oct 13, 2023	68.95	69.07	67.48	67.70	137,630	-0.76(-1.11%)
Oct 12, 2023	69.71	69.71	67.76	68.45	168,634	-0.90(-1.29%)
Oct 11, 2023	68.27	69.37	68.27	69.35	159,843	+0.95(+1.38%)
Oct 10, 2023	68.02	69.10	67.84	68.41	199,740	+0.92(+1.36%)
Oct 09, 2023	66.86	67.87	66.24	67.49	168,978	+0.04(+0.06%)
Oct 06, 2023	66.21	67.99	65.98	67.45	223,836	+0.95(+1.42%)
Oct 05, 2023	67.01	67.61	66.15	66.50	217,455	-0.69(-1.03%)
Oct 04, 2023	66.65	67.39	65.70	67.19	183,651	+0.88(+1.32%)
Oct 03, 2023	66.69	67.19	66.09	66.32	189,724	-0.76(-1.13%)

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.