Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.11	80.29	80.06	80.13	4,845,287	-0.16(-0.20%)
Dec 28, 2023	80.40	80.45	80.22	80.28	3,925,846	-0.20(-0.24%)
Dec 27, 2023	80.19	80.49	80.10	80.48	5,181,904	+0.58(+0.73%)
Dec 26, 2023	79.77	79.94	79.73	79.90	3,645,676	+0.13(+0.16%)
Dec 22, 2023	79.97	79.97	79.67	79.77	3,685,402	-0.00(-0.01%)
Dec 21, 2023	79.95	79.97	79.63	79.78	7,153,859	+0.07(+0.09%)
Dec 20, 2023	79.68	79.76	79.46	79.71	8,419,573	+0.24(+0.30%)
Dec 19, 2023	79.51	79.61	79.42	79.47	5,334,549	+0.13(+0.17%)
Dec 18, 2023	79.45	79.45	79.30	79.33	6,275,084	-0.15(-0.19%)
Dec 15, 2023	79.55	79.61	79.38	79.48	4,966,827	-0.11(-0.14%)
Dec 14, 2023	79.54	79.79	79.40	79.59	9,554,195	+0.60(+0.76%)
Dec 13, 2023	78.10	79.12	78.03	78.99	8,971,286	+1.16(+1.49%)
Dec 12, 2023	77.60	77.91	77.47	77.83	7,982,835	+0.30(+0.39%)
Dec 11, 2023	77.43	77.56	77.28	77.53	13,158,865	-0.03(-0.04%)
Dec 08, 2023	77.54	77.68	77.43	77.56	14,208,940	-0.36(-0.47%)
Dec 07, 2023	77.79	78.07	77.75	77.92	15,878,558	+0.06(+0.08%)
Dec 06, 2023	77.86	77.97	77.75	77.86	16,610,767	+0.18(+0.23%)
Dec 05, 2023	77.50	77.79	77.49	77.68	14,137,402	+0.34(+0.44%)
Dec 04, 2023	77.39	77.47	77.16	77.34	13,964,445	-0.27(-0.34%)
Dec 01, 2023	77.00	77.63	76.90	77.61	6,053,799	+0.65(+0.84%)
Nov 30, 2023	77.12	77.12	76.78	76.96	10,855,892	-0.23(-0.29%)
Nov 29, 2023	77.06	77.28	77.02	77.18	8,062,777	+0.42(+0.55%)
Nov 28, 2023	76.41	76.78	76.31	76.76	9,690,005	+0.31(+0.41%)
Nov 27, 2023	76.13	76.47	76.07	76.45	5,006,590	+0.45(+0.59%)
Nov 24, 2023	76.00	76.10	75.99	76.00	2,034,766	-0.26(-0.35%)
Nov 22, 2023	76.23	76.31	76.03	76.26	4,782,647	+0.17(+0.22%)
Nov 21, 2023	76.11	76.16	75.97	76.09	5,176,945	+0.07(+0.09%)
Nov 20, 2023	75.80	76.07	75.74	76.03	5,580,931	+0.18(+0.23%)
Nov 17, 2023	75.83	75.93	75.68	75.85	6,577,311	+0.13(+0.17%)
Nov 16, 2023	75.53	75.73	75.52	75.72	8,886,879	+0.50(+0.66%)
Nov 15, 2023	75.29	75.30	75.07	75.22	8,053,123	-0.27(-0.36%)
Nov 14, 2023	75.43	75.63	75.41	75.50	14,023,496	+1.03(+1.38%)
Nov 13, 2023	74.28	74.52	74.18	74.47	5,134,735	+0.02(+0.03%)
Nov 10, 2023	74.48	74.57	74.33	74.45	6,765,448	+0.25(+0.34%)
Nov 09, 2023	74.71	74.71	74.17	74.19	8,554,128	-0.52(-0.69%)
Nov 08, 2023	74.59	74.80	74.58	74.71	5,257,621	+0.20(+0.26%)
Nov 07, 2023	74.31	74.63	74.27	74.52	5,587,904	+0.39(+0.53%)
Nov 06, 2023	74.30	74.32	74.07	74.13	4,968,043	-0.34(-0.45%)
Nov 03, 2023	74.74	74.95	74.45	74.46	10,405,788	+0.45(+0.60%)
Nov 02, 2023	73.94	74.10	73.86	74.02	12,313,888	+0.55(+0.75%)
Nov 01, 2023	72.77	73.47	72.77	73.47	8,079,435	+0.84(+1.15%)
Oct 31, 2023	72.71	72.91	72.62	72.63	9,107,106	-0.02(-0.03%)
Oct 30, 2023	72.61	72.77	72.52	72.65	6,973,655	-0.19(-0.25%)
Oct 27, 2023	72.84	72.93	72.67	72.84	6,137,378	-0.06(-0.08%)
Oct 26, 2023	72.49	72.91	72.49	72.90	8,251,558	+0.45(+0.62%)
Oct 25, 2023	72.68	72.71	72.37	72.45	8,049,221	-0.48(-0.66%)
Oct 24, 2023	72.80	72.95	72.67	72.93	7,880,933	+0.18(+0.25%)
Oct 23, 2023	72.10	72.83	72.07	72.75	5,209,031	+0.41(+0.57%)
Oct 20, 2023	72.12	72.36	72.11	72.34	6,925,271	+0.34(+0.47%)
Oct 19, 2023	72.32	72.44	71.98	72.00	11,203,655	-0.32(-0.44%)
Oct 18, 2023	72.66	72.67	72.30	72.32	12,574,629	-0.46(-0.63%)
Oct 17, 2023	72.88	72.99	72.62	72.78	25,710,092	-0.63(-0.86%)
Oct 16, 2023	73.45	73.54	73.37	73.41	6,156,835	-0.35(-0.48%)
Oct 13, 2023	73.90	73.97	73.69	73.76	4,147,631	+0.28(+0.38%)
Oct 12, 2023	73.93	73.96	73.37	73.48	3,497,388	-0.50(-0.68%)
Oct 11, 2023	74.01	74.03	73.76	73.98	4,513,717	+0.25(+0.34%)
Oct 10, 2023	73.47	73.92	73.39	73.73	4,874,862	-0.06(-0.08%)
Oct 09, 2023	73.27	73.79	73.22	73.79	2,170,039	+0.88(+1.20%)
Oct 06, 2023	72.60	73.02	72.54	72.91	8,594,688	-0.26(-0.36%)
Oct 05, 2023	73.39	73.39	73.07	73.18	5,877,332	+0.03(+0.04%)
Oct 04, 2023	72.99	73.16	72.73	73.15	7,496,008	+0.44(+0.60%)
Oct 03, 2023	73.12	73.27	72.64	72.71	9,719,426	-0.60(-0.83%)

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.