Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	97.45	98.28	96.17	96.29	662,093	-1.63(-1.67%)
Dec 28, 2023	98.08	98.22	97.07	97.92	656,288	-0.49(-0.50%)
Dec 27, 2023	98.97	99.04	98.05	98.41	531,049	-0.13(-0.13%)
Dec 26, 2023	97.74	99.20	97.51	98.54	338,418	+1.11(+1.14%)
Dec 22, 2023	96.39	97.59	95.56	97.43	466,034	+0.88(+0.91%)
Dec 21, 2023	95.41	96.66	95.14	96.55	621,793	+2.51(+2.67%)
Dec 20, 2023	94.86	96.25	93.99	94.04	754,908	-1.70(-1.78%)
Dec 19, 2023	95.05	96.00	93.82	95.74	826,631	+1.00(+1.05%)
Dec 18, 2023	95.30	95.30	93.68	94.75	673,387	+0.01(+0.01%)
Dec 15, 2023	94.44	95.51	93.10	94.74	1,254,004	+0.20(+0.21%)
Dec 14, 2023	90.16	95.06	90.13	94.54	1,371,393	+6.66(+7.58%)
Dec 13, 2023	84.20	88.02	83.58	87.88	831,193	+3.78(+4.50%)
Dec 12, 2023	84.29	84.61	83.38	84.10	519,277	-0.27(-0.32%)
Dec 11, 2023	84.10	84.68	83.25	84.37	487,372	+0.07(+0.08%)
Dec 08, 2023	83.85	85.28	83.85	84.30	532,479	+0.04(+0.05%)
Dec 07, 2023	82.03	84.29	81.60	84.26	426,357	+2.22(+2.71%)
Dec 06, 2023	81.72	83.84	81.72	82.04	460,915	+1.16(+1.44%)
Dec 05, 2023	82.41	82.42	80.37	80.88	457,209	-2.09(-2.52%)
Dec 04, 2023	82.35	83.93	81.96	82.97	569,651	+0.24(+0.29%)
Dec 01, 2023	78.40	82.93	77.96	82.73	796,609	+4.23(+5.39%)
Nov 30, 2023	79.29	79.69	78.28	78.50	725,572	-0.82(-1.03%)
Nov 29, 2023	79.13	80.14	78.86	79.31	828,589	+1.17(+1.50%)
Nov 28, 2023	77.21	78.59	76.74	78.14	729,872	+0.44(+0.56%)
Nov 27, 2023	77.44	78.09	76.96	77.70	800,418	-0.21(-0.27%)
Nov 24, 2023	77.40	78.40	77.13	77.91	276,390	+0.22(+0.28%)
Nov 22, 2023	78.40	79.05	77.26	77.69	444,985	-0.22(-0.28%)
Nov 21, 2023	77.81	78.45	77.28	77.91	840,242	-0.38(-0.48%)
Nov 20, 2023	77.42	78.62	76.74	78.29	1,149,854	+1.93(+2.53%)
Nov 17, 2023	76.03	76.94	75.16	76.36	1,287,645	+1.49(+1.98%)
Nov 16, 2023	77.73	78.41	74.52	74.87	854,913	-3.65(-4.65%)
Nov 15, 2023	74.95	78.74	74.58	78.53	1,481,342	+3.99(+5.35%)
Nov 14, 2023	72.16	74.95	72.16	74.53	658,483	+4.93(+7.08%)
Nov 13, 2023	69.14	70.05	68.80	69.60	318,909	-0.09(-0.13%)
Nov 10, 2023	69.18	69.85	68.80	69.69	288,426	+0.84(+1.22%)
Nov 09, 2023	71.58	71.58	68.51	68.85	507,096	-2.44(-3.42%)
Nov 08, 2023	70.79	71.52	70.04	71.29	709,627	+0.85(+1.21%)
Nov 07, 2023	71.47	72.07	70.30	70.44	540,799	-1.47(-2.04%)
Nov 06, 2023	73.87	74.03	71.78	71.90	691,243	-2.14(-2.89%)
Nov 03, 2023	73.05	74.19	71.96	74.04	730,490	+2.53(+3.55%)
Nov 02, 2023	70.50	71.79	70.50	71.50	888,970	+2.23(+3.22%)
Nov 01, 2023	68.26	69.47	67.29	69.28	572,651	+0.49(+0.71%)
Oct 31, 2023	67.64	69.33	67.60	68.79	771,243	+1.62(+2.42%)
Oct 30, 2023	68.24	68.89	66.52	67.17	671,533	-0.28(-0.41%)
Oct 27, 2023	67.24	68.76	67.14	67.44	804,409	+0.19(+0.28%)
Oct 26, 2023	69.89	69.99	65.82	67.26	1,295,079	-0.84(-1.24%)
Oct 25, 2023	68.13	68.79	67.10	68.10	1,348,331	-0.71(-1.04%)
Oct 24, 2023	70.47	70.69	68.48	68.81	918,419	-1.50(-2.13%)
Oct 23, 2023	71.23	71.65	70.19	70.31	487,609	-1.05(-1.47%)
Oct 20, 2023	71.96	71.98	70.99	71.36	768,500	-0.68(-0.95%)
Oct 19, 2023	72.86	73.47	71.86	72.04	598,991	-1.02(-1.40%)
Oct 18, 2023	73.83	74.26	73.00	73.06	503,586	-2.00(-2.66%)
Oct 17, 2023	73.35	75.50	73.35	75.06	724,774	+1.01(+1.36%)
Oct 16, 2023	74.30	74.97	73.49	74.05	589,075	+0.84(+1.15%)
Oct 13, 2023	73.38	73.75	72.81	73.21	383,674	-0.22(-0.30%)
Oct 12, 2023	75.10	75.10	72.60	73.43	511,555	-1.64(-2.19%)
Oct 11, 2023	75.30	76.20	74.64	75.07	737,523	-0.29(-0.38%)
Oct 10, 2023	74.45	75.50	74.08	75.36	554,435	+1.40(+1.89%)
Oct 09, 2023	72.66	74.10	71.92	73.96	390,821	+0.48(+0.65%)
Oct 06, 2023	72.84	74.18	71.88	73.49	659,877	+0.33(+0.45%)
Oct 05, 2023	75.11	75.62	73.11	73.16	922,978	-2.40(-3.17%)
Oct 04, 2023	75.20	76.01	74.31	75.55	806,914	+0.32(+0.42%)
Oct 03, 2023	77.39	77.41	75.04	75.24	860,925	-2.86(-3.66%)

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.