Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.80	80.91	80.55	80.89	21,977	+0.06(+0.07%)
Dec 28, 2023	80.61	81.07	80.61	80.83	106,452	+0.18(+0.22%)
Dec 27, 2023	80.20	80.65	80.16	80.65	125,165	+0.58(+0.73%)
Dec 26, 2023	79.89	80.23	79.79	80.07	31,621	+0.08(+0.10%)
Dec 22, 2023	79.95	80.34	79.74	79.99	19,686	+0.23(+0.29%)
Dec 21, 2023	79.24	79.77	79.18	79.76	70,650	+1.02(+1.30%)
Dec 20, 2023	79.83	79.83	78.70	78.74	83,242	-0.90(-1.13%)
Dec 19, 2023	79.05	79.64	78.91	79.64	24,480	+0.86(+1.09%)
Dec 18, 2023	78.65	78.88	78.51	78.78	136,007	+0.74(+0.95%)
Dec 15, 2023	78.58	78.58	77.84	78.04	42,561	-0.95(-1.20%)
Dec 14, 2023	79.41	79.50	78.68	78.99	192,639	-0.40(-0.50%)
Dec 13, 2023	77.81	79.39	77.68	79.39	50,634	+1.26(+1.61%)
Dec 12, 2023	77.71	78.14	77.57	78.13	23,468	+0.32(+0.41%)
Dec 11, 2023	77.83	78.09	77.44	77.81	122,957	+0.13(+0.17%)
Dec 08, 2023	77.39	77.74	77.30	77.68	33,446	+0.20(+0.26%)
Dec 07, 2023	77.47	77.63	76.95	77.47	261,226	-0.09(-0.11%)
Dec 06, 2023	78.22	78.22	77.52	77.56	63,184	-0.42(-0.53%)
Dec 05, 2023	77.97	78.14	77.81	77.98	100,332	-0.51(-0.64%)
Dec 04, 2023	77.61	78.57	77.61	78.48	38,355	+0.52(+0.67%)
Dec 01, 2023	77.59	78.11	77.59	77.96	49,645	+0.21(+0.27%)
Nov 30, 2023	77.03	77.82	76.86	77.75	133,912	+0.71(+0.92%)
Nov 29, 2023	77.25	77.31	76.85	77.04	320,686	-0.14(-0.19%)
Nov 28, 2023	77.53	77.53	77.08	77.19	21,322	-0.55(-0.71%)
Nov 27, 2023	77.99	78.28	77.53	77.74	83,973	-0.40(-0.51%)
Nov 24, 2023	77.61	78.16	77.61	78.14	69,855	+0.83(+1.08%)
Nov 22, 2023	77.20	77.41	76.98	77.31	94,144	+0.25(+0.32%)
Nov 21, 2023	76.98	77.41	76.98	77.06	141,016	+0.05(+0.06%)
Nov 20, 2023	76.39	77.11	76.30	77.01	166,415	+0.41(+0.53%)
Nov 17, 2023	76.54	76.61	76.31	76.60	174,246	+0.52(+0.69%)
Nov 16, 2023	76.10	76.16	75.65	76.08	64,028	+0.16(+0.21%)
Nov 15, 2023	75.99	76.09	75.57	75.92	103,619	-0.06(-0.08%)
Nov 14, 2023	75.98	76.42	75.90	75.98	27,593	+0.36(+0.47%)
Nov 13, 2023	75.28	75.78	74.81	75.62	49,985	+0.08(+0.10%)
Nov 10, 2023	75.47	75.62	74.69	75.54	121,574	+0.29(+0.39%)
Nov 09, 2023	76.97	76.97	75.21	75.25	155,956	-1.56(-2.03%)
Nov 08, 2023	77.04	77.33	76.52	76.81	199,276	+0.28(+0.36%)
Nov 07, 2023	76.24	76.67	76.23	76.53	25,077	+0.22(+0.29%)
Nov 06, 2023	76.22	76.59	76.06	76.32	176,042	+0.51(+0.67%)
Nov 03, 2023	75.64	76.14	75.50	75.81	27,400	+0.38(+0.50%)
Nov 02, 2023	75.02	75.44	74.83	75.43	181,096	+0.73(+0.98%)
Nov 01, 2023	74.58	75.05	74.57	74.70	66,507	+0.12(+0.16%)
Oct 31, 2023	74.73	74.73	73.82	74.58	206,130	+0.06(+0.08%)
Oct 30, 2023	74.45	74.73	74.24	74.52	212,417	+0.92(+1.25%)
Oct 27, 2023	74.86	74.86	73.34	73.60	328,646	-2.21(-2.91%)
Oct 26, 2023	76.47	76.62	75.73	75.81	245,287	-1.16(-1.51%)
Oct 25, 2023	77.20	77.51	76.66	76.97	27,501	-0.20(-0.26%)
Oct 24, 2023	76.75	77.35	76.75	77.17	71,347	+0.43(+0.55%)
Oct 23, 2023	76.90	77.28	76.66	76.74	74,696	-0.33(-0.42%)
Oct 20, 2023	77.35	77.57	77.05	77.07	53,967	-0.21(-0.27%)
Oct 19, 2023	78.28	78.28	76.82	77.28	301,426	-1.19(-1.51%)
Oct 18, 2023	79.29	79.29	78.34	78.47	243,981	-1.09(-1.37%)
Oct 17, 2023	79.64	80.00	79.03	79.55	56,297	-0.17(-0.21%)
Oct 16, 2023	79.49	79.87	79.42	79.72	16,016	+0.41(+0.51%)
Oct 13, 2023	79.64	79.86	78.88	79.32	114,362	-0.26(-0.32%)
Oct 12, 2023	80.01	80.01	79.26	79.57	181,315	-0.39(-0.48%)
Oct 11, 2023	79.84	80.01	79.36	79.96	38,582	+0.57(+0.72%)
Oct 10, 2023	78.86	79.71	78.86	79.39	39,933	+0.56(+0.72%)
Oct 09, 2023	78.21	79.00	78.19	78.82	84,064	+0.13(+0.17%)
Oct 06, 2023	78.03	78.87	77.80	78.69	25,951	+0.70(+0.89%)
Oct 05, 2023	77.44	78.00	77.24	78.00	44,643	+0.50(+0.65%)
Oct 04, 2023	77.47	77.59	77.05	77.49	188,022	+0.10(+0.13%)
Oct 03, 2023	77.85	77.98	76.95	77.40	156,974	-1.00(-1.28%)

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.