Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	63.50	63.92	62.73	62.87	215,261	-0.84(-1.32%)
Dec 28, 2023	63.80	64.47	63.58	63.71	151,150	-0.22(-0.34%)
Dec 27, 2023	65.04	65.70	63.73	63.93	237,270	-1.15(-1.77%)
Dec 26, 2023	65.98	66.07	65.01	65.08	126,847	-0.53(-0.81%)
Dec 22, 2023	66.32	67.20	65.46	65.61	306,672	+0.08(+0.12%)
Dec 21, 2023	64.61	65.86	64.27	65.53	479,994	+1.90(+2.99%)
Dec 20, 2023	65.00	65.92	63.60	63.63	427,552	-2.15(-3.27%)
Dec 19, 2023	64.44	66.71	64.44	65.78	383,114	+1.66(+2.59%)
Dec 18, 2023	64.76	64.93	63.53	64.12	322,258	+0.07(+0.11%)
Dec 15, 2023	66.12	66.76	63.99	64.05	1,505,902	-1.31(-2.00%)
Dec 14, 2023	65.22	66.74	64.85	65.36	294,434	+1.34(+2.09%)
Dec 13, 2023	63.43	64.37	61.49	64.02	458,546	+0.31(+0.49%)
Dec 12, 2023	63.38	64.00	62.73	63.71	228,601	+0.26(+0.41%)
Dec 11, 2023	63.42	64.00	63.15	63.45	206,462	-0.08(-0.13%)
Dec 08, 2023	63.39	64.58	63.17	63.53	221,912	-0.21(-0.33%)
Dec 07, 2023	63.50	65.06	63.48	63.74	279,984	-0.19(-0.30%)
Dec 06, 2023	65.29	65.59	63.54	63.93	322,778	-0.83(-1.28%)
Dec 05, 2023	66.10	66.10	64.73	64.76	180,545	-1.44(-2.18%)
Dec 04, 2023	65.41	66.93	65.33	66.20	203,926	+0.62(+0.95%)
Dec 01, 2023	63.66	65.64	63.66	65.58	267,847	+2.05(+3.23%)
Nov 30, 2023	63.73	65.09	63.03	63.53	314,900	+0.01(+0.02%)
Nov 29, 2023	63.83	65.20	63.23	63.52	279,267	-0.01(-0.02%)
Nov 28, 2023	63.30	63.71	62.64	63.53	171,470	+0.23(+0.36%)
Nov 27, 2023	64.66	64.66	63.06	63.30	223,494	-1.71(-2.63%)
Nov 24, 2023	64.39	65.14	64.21	65.01	64,891	+0.29(+0.45%)
Nov 22, 2023	65.08	65.08	64.44	64.72	361,787	-0.19(-0.29%)
Nov 21, 2023	65.28	65.59	64.54	64.91	314,083	-0.48(-0.73%)
Nov 20, 2023	65.74	65.74	64.08	65.39	315,166	-0.20(-0.30%)
Nov 17, 2023	65.14	66.06	63.02	65.59	911,120	+1.07(+1.65%)
Nov 16, 2023	65.97	66.26	64.16	64.52	332,269	-1.70(-2.57%)
Nov 15, 2023	66.30	67.84	65.81	66.23	451,598	+0.12(+0.18%)
Nov 14, 2023	65.44	67.07	65.44	66.11	713,262	+2.40(+3.77%)
Nov 13, 2023	63.90	64.76	63.28	63.71	236,717	-0.63(-0.98%)
Nov 10, 2023	64.18	64.61	63.32	64.33	194,297	+0.48(+0.75%)
Nov 09, 2023	65.08	65.27	63.85	63.86	207,278	-0.52(-0.80%)
Nov 08, 2023	66.59	66.77	63.97	64.37	278,318	-1.91(-2.89%)
Nov 07, 2023	65.94	66.98	65.27	66.29	240,344	-0.43(-0.64%)
Nov 06, 2023	65.97	66.89	65.18	66.72	248,909	+0.73(+1.10%)
Nov 03, 2023	66.77	67.54	65.79	65.99	321,540	+0.85(+1.30%)
Nov 02, 2023	63.06	65.82	63.06	65.14	594,807	+2.70(+4.32%)
Nov 01, 2023	64.01	64.56	61.84	62.44	583,395	-1.73(-2.70%)
Oct 31, 2023	63.71	68.68	62.83	64.17	885,377	-6.55(-9.26%)
Oct 30, 2023	71.60	71.70	69.13	70.72	604,326	+0.62(+0.88%)
Oct 27, 2023	71.64	72.23	69.66	70.10	576,270	-1.49(-2.09%)
Oct 26, 2023	76.72	77.27	71.41	71.60	1,577,008	-1.13(-1.55%)
Oct 25, 2023	74.09	74.15	72.40	72.72	320,835	-1.46(-1.97%)
Oct 24, 2023	74.59	74.66	72.64	74.19	387,596	+0.26(+0.35%)
Oct 23, 2023	75.22	75.65	73.59	73.93	477,562	-1.35(-1.80%)
Oct 20, 2023	76.56	77.04	74.81	75.28	408,454	-0.45(-0.59%)
Oct 19, 2023	75.13	76.43	74.67	75.73	506,941	+0.73(+0.97%)
Oct 18, 2023	76.05	76.09	74.54	75.00	332,597	-1.99(-2.59%)
Oct 17, 2023	74.95	79.22	74.22	77.00	1,294,339	+2.94(+3.97%)
Oct 16, 2023	71.57	74.48	72.32	74.06	397,613	+2.29(+3.19%)
Oct 13, 2023	71.39	73.50	70.64	71.77	444,476	+0.30(+0.42%)
Oct 12, 2023	72.71	72.88	70.99	71.47	251,262	-1.18(-1.62%)
Oct 11, 2023	72.38	73.43	71.72	72.64	628,735	+0.15(+0.21%)
Oct 10, 2023	72.41	73.08	71.74	72.49	459,323	+0.11(+0.15%)
Oct 09, 2023	70.96	73.63	70.88	72.38	672,385	+1.25(+1.75%)
Oct 06, 2023	70.14	71.77	70.10	71.14	463,846	+0.78(+1.10%)
Oct 05, 2023	69.71	71.72	69.60	70.36	911,337	-0.28(-0.39%)
Oct 04, 2023	69.74	70.74	68.73	70.64	383,729	+1.23(+1.77%)
Oct 03, 2023	67.55	69.60	67.47	69.42	419,664	+1.59(+2.35%)

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.