Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	75.94	76.58	75.12	75.89	1,096,889	-0.28(-0.37%)
Dec 28, 2023	75.03	76.69	74.89	76.17	751,227	+1.09(+1.45%)
Dec 27, 2023	74.18	75.16	73.96	75.08	710,416	+0.96(+1.30%)
Dec 26, 2023	72.00	74.28	71.72	74.12	803,745	+2.40(+3.35%)
Dec 22, 2023	70.19	72.06	69.56	71.72	587,767	+0.87(+1.23%)
Dec 21, 2023	71.29	71.84	70.07	70.85	1,318,166	-0.29(-0.41%)
Dec 20, 2023	70.36	72.43	70.01	71.14	950,680	+0.16(+0.23%)
Dec 19, 2023	71.41	72.47	70.75	70.98	649,771	+0.06(+0.08%)
Dec 18, 2023	69.01	71.50	69.01	70.92	1,036,151	+2.14(+3.11%)
Dec 15, 2023	71.88	72.22	68.56	68.78	2,224,424	-2.77(-3.87%)
Dec 14, 2023	75.02	76.02	71.50	71.55	1,628,169	-3.63(-4.83%)
Dec 13, 2023	73.23	75.24	72.93	75.18	882,663	+2.36(+3.24%)
Dec 12, 2023	73.07	74.06	72.29	72.82	903,731	-0.50(-0.68%)
Dec 11, 2023	72.36	73.34	71.90	73.32	758,547	+1.12(+1.55%)
Dec 08, 2023	72.69	73.83	71.35	72.20	1,172,100	-0.88(-1.20%)
Dec 07, 2023	76.45	77.13	71.07	73.08	2,243,502	-3.28(-4.30%)
Dec 06, 2023	78.50	81.39	76.12	76.36	2,922,542	+0.11(+0.14%)
Dec 05, 2023	75.54	77.36	74.34	76.25	1,580,412	-0.03(-0.04%)
Dec 04, 2023	74.36	77.35	74.07	76.28	1,375,069	+1.51(+2.02%)
Dec 01, 2023	73.17	74.82	71.60	74.77	1,102,848	+1.50(+2.05%)
Nov 30, 2023	75.68	76.00	72.93	73.27	1,152,285	-2.25(-2.98%)
Nov 29, 2023	76.73	77.61	75.34	75.52	884,007	-1.00(-1.31%)
Nov 28, 2023	77.22	77.45	76.18	76.52	767,037	-0.02(-0.03%)
Nov 27, 2023	77.46	77.55	75.30	76.54	1,106,111	-0.74(-0.96%)
Nov 24, 2023	77.34	77.75	76.62	77.28	290,420	-0.93(-1.19%)
Nov 22, 2023	77.53	78.33	76.95	78.21	609,391	+1.12(+1.45%)
Nov 21, 2023	77.24	78.34	76.15	77.09	857,898	-0.45(-0.58%)
Nov 20, 2023	77.55	77.80	76.46	77.54	543,724	+0.35(+0.45%)
Nov 17, 2023	78.37	78.92	76.85	77.19	730,681	-0.43(-0.55%)
Nov 16, 2023	80.07	80.13	77.00	77.62	1,012,927	-2.93(-3.64%)
Nov 15, 2023	82.13	83.19	80.29	80.55	1,061,860	-1.08(-1.32%)
Nov 14, 2023	80.62	81.91	80.01	81.63	859,517	+2.43(+3.07%)
Nov 13, 2023	78.46	82.00	78.40	79.20	1,239,335	+0.54(+0.69%)
Nov 10, 2023	78.05	78.68	76.40	78.66	785,387	+0.80(+1.03%)
Nov 09, 2023	79.25	79.25	77.31	77.86	845,976	-1.42(-1.79%)
Nov 08, 2023	80.02	80.27	78.70	79.28	651,517	-0.81(-1.01%)
Nov 07, 2023	80.78	81.55	80.01	80.09	816,033	-0.13(-0.16%)
Nov 06, 2023	79.75	80.58	79.26	80.22	1,012,842	+0.47(+0.59%)
Nov 03, 2023	79.14	81.24	79.04	79.75	881,924	+1.25(+1.59%)
Nov 02, 2023	78.38	79.25	77.86	78.50	689,262	+0.47(+0.60%)
Nov 01, 2023	77.40	78.59	76.33	78.03	612,841	+0.79(+1.02%)
Oct 31, 2023	77.00	77.96	75.93	77.24	578,067	+0.08(+0.10%)
Oct 30, 2023	75.58	77.71	75.45	77.16	897,746	+1.73(+2.29%)
Oct 27, 2023	75.53	76.73	74.95	75.43	702,168	+0.09(+0.12%)
Oct 26, 2023	74.58	76.17	74.45	75.34	835,362	+0.51(+0.68%)
Oct 25, 2023	74.59	76.21	74.05	74.83	581,152	+0.11(+0.15%)
Oct 24, 2023	74.95	75.76	73.86	74.72	689,375	+0.21(+0.28%)
Oct 23, 2023	73.95	75.26	73.59	74.51	802,261	-0.32(-0.43%)
Oct 20, 2023	72.59	75.75	72.38	74.83	1,344,097	+2.31(+3.19%)
Oct 19, 2023	72.16	73.45	71.67	72.52	778,673	+0.43(+0.60%)
Oct 18, 2023	72.93	73.57	71.97	72.09	816,183	-0.81(-1.11%)
Oct 17, 2023	72.57	75.30	72.22	72.90	1,366,564	+1.47(+2.06%)
Oct 16, 2023	74.17	75.33	70.82	71.43	1,702,146	-2.41(-3.26%)
Oct 13, 2023	74.48	74.55	72.72	73.84	655,888	-0.29(-0.39%)
Oct 12, 2023	72.96	74.28	71.88	74.13	1,109,409	+1.33(+1.83%)
Oct 11, 2023	74.30	74.58	72.33	72.80	1,017,431	-1.28(-1.73%)
Oct 10, 2023	73.72	75.48	73.08	74.08	1,046,883	+0.59(+0.80%)
Oct 09, 2023	74.68	74.83	72.76	73.49	1,095,226	-1.11(-1.49%)
Oct 06, 2023	72.16	75.07	72.06	74.60	744,551	+1.88(+2.59%)
Oct 05, 2023	75.01	75.01	71.21	72.72	1,384,814	-2.68(-3.55%)
Oct 04, 2023	75.29	75.97	74.63	75.40	704,802	+0.12(+0.16%)
Oct 03, 2023	77.14	77.82	75.07	75.28	719,930	-2.58(-3.31%)

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.