Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.13	90.50	87.33	88.22	1,396,298	-1.79(-1.99%)
Dec 28, 2023	90.50	91.24	88.04	90.01	1,488,300	-1.38(-1.51%)
Dec 27, 2023	91.80	92.24	90.79	91.39	770,071	-0.17(-0.19%)
Dec 26, 2023	93.73	94.08	90.77	91.56	1,292,802	-1.02(-1.10%)
Dec 22, 2023	91.50	93.87	90.20	92.58	1,216,608	-0.61(-0.65%)
Dec 21, 2023	92.15	93.73	91.99	93.19	1,409,443	+3.30(+3.67%)
Dec 20, 2023	90.85	92.24	89.63	89.89	1,573,834	-1.07(-1.18%)
Dec 19, 2023	87.21	91.31	86.91	90.96	1,501,043	+4.29(+4.95%)
Dec 18, 2023	84.19	86.80	83.50	86.67	1,323,821	+2.50(+2.97%)
Dec 15, 2023	83.87	85.15	82.60	84.17	2,907,860	+0.35(+0.42%)
Dec 14, 2023	84.73	86.09	82.77	83.82	1,198,985	+0.07(+0.08%)
Dec 13, 2023	83.56	84.45	82.80	83.75	1,728,269	+0.23(+0.28%)
Dec 12, 2023	81.60	84.59	81.28	83.52	1,329,242	+1.89(+2.32%)
Dec 11, 2023	79.46	82.14	79.20	81.63	1,403,604	+2.98(+3.79%)
Dec 08, 2023	77.60	78.76	77.31	78.65	784,086	+0.71(+0.91%)
Dec 07, 2023	76.96	78.16	76.82	77.94	1,025,341	+0.81(+1.05%)
Dec 06, 2023	78.51	79.18	77.04	77.13	1,201,175	-0.60(-0.77%)
Dec 05, 2023	77.17	77.79	75.69	77.73	1,232,666	+0.51(+0.66%)
Dec 04, 2023	77.75	78.83	76.02	77.22	1,174,422	-0.66(-0.85%)
Dec 01, 2023	75.81	78.29	75.17	77.88	1,324,481	+1.99(+2.62%)
Nov 30, 2023	76.01	76.77	75.20	75.89	1,449,191	-0.24(-0.32%)
Nov 29, 2023	78.00	78.41	75.83	76.13	1,294,781	-1.60(-2.06%)
Nov 28, 2023	76.12	77.87	74.68	77.73	1,394,253	+1.33(+1.74%)
Nov 27, 2023	73.60	76.41	72.98	76.40	2,026,505	+3.09(+4.21%)
Nov 24, 2023	73.45	74.00	72.13	73.31	715,610	+0.50(+0.69%)
Nov 22, 2023	73.43	75.32	71.14	72.81	2,030,704	-1.22(-1.65%)
Nov 21, 2023	70.22	74.77	65.60	74.03	5,862,159	+1.74(+2.41%)
Nov 20, 2023	73.27	74.75	72.14	72.29	3,033,506	-1.28(-1.74%)
Nov 17, 2023	70.58	74.47	70.18	73.57	2,649,126	+4.59(+6.65%)
Nov 16, 2023	69.00	70.32	67.84	68.98	1,789,188	-0.82(-1.17%)
Nov 15, 2023	69.95	71.85	69.77	69.80	1,716,278	+1.12(+1.63%)
Nov 14, 2023	68.20	69.86	67.98	68.68	1,635,826	+2.29(+3.45%)
Nov 13, 2023	66.89	67.10	66.05	66.39	995,411	-0.58(-0.87%)
Nov 10, 2023	67.01	67.27	65.34	66.97	960,989	+0.22(+0.33%)
Nov 09, 2023	68.46	68.46	65.89	66.75	1,324,054	-1.17(-1.72%)
Nov 08, 2023	67.81	68.42	66.55	67.92	1,297,103	+0.11(+0.16%)
Nov 07, 2023	66.49	67.97	65.67	67.81	1,638,423	+1.54(+2.32%)
Nov 06, 2023	65.16	66.61	64.87	66.27	1,339,556	+0.77(+1.18%)
Nov 03, 2023	63.81	66.17	63.73	65.50	1,529,813	+2.19(+3.46%)
Nov 02, 2023	62.46	63.46	62.23	63.31	1,154,524	+1.18(+1.90%)
Nov 01, 2023	60.75	62.14	60.21	62.13	1,274,273	+1.31(+2.15%)
Oct 31, 2023	59.44	61.00	58.55	60.82	1,042,320	+1.21(+2.03%)
Oct 30, 2023	58.93	60.58	57.78	59.61	1,487,631	+0.89(+1.52%)
Oct 27, 2023	59.80	61.66	58.36	58.72	1,948,323	-1.13(-1.89%)
Oct 26, 2023	61.35	61.57	59.00	59.85	1,213,235	-1.73(-2.81%)
Oct 25, 2023	62.18	63.46	61.47	61.58	1,291,079	-0.77(-1.23%)
Oct 24, 2023	60.89	62.45	60.32	62.35	1,748,439	+2.38(+3.97%)
Oct 23, 2023	60.69	60.84	59.26	59.97	993,283	-0.93(-1.53%)
Oct 20, 2023	60.34	61.38	59.74	60.90	1,227,157	+0.24(+0.40%)
Oct 19, 2023	63.36	63.38	60.50	60.66	1,534,967	-2.58(-4.08%)
Oct 18, 2023	62.80	63.80	62.20	63.24	1,124,484	+0.26(+0.41%)
Oct 17, 2023	62.30	64.85	62.06	62.98	1,407,412	+0.26(+0.41%)
Oct 16, 2023	61.25	63.23	60.82	62.72	1,574,561	+2.33(+3.86%)
Oct 13, 2023	61.44	61.55	60.01	60.39	1,440,291	-1.35(-2.19%)
Oct 12, 2023	61.83	63.04	60.58	61.74	1,801,091	+0.24(+0.39%)
Oct 11, 2023	59.80	61.59	59.54	61.50	1,680,599	+1.73(+2.89%)
Oct 10, 2023	56.91	59.88	56.91	59.77	1,775,348	+2.89(+5.08%)
Oct 09, 2023	55.01	57.49	54.47	56.88	1,588,808	+1.87(+3.40%)
Oct 06, 2023	54.10	55.45	53.21	55.01	1,494,533	+0.47(+0.86%)
Oct 05, 2023	54.84	54.94	53.16	54.54	1,507,422	-0.59(-1.07%)
Oct 04, 2023	55.69	55.89	53.65	55.13	2,131,371	-0.36(-0.65%)
Oct 03, 2023	58.00	58.21	55.06	55.49	2,408,553	-2.82(-4.84%)

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.