Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	79.32	79.77	76.86	77.35	8,244,878	-2.16(-2.72%)
Dec 28, 2023	79.77	80.29	79.21	79.51	6,814,029	-0.09(-0.11%)
Dec 27, 2023	78.00	79.73	77.96	79.60	7,411,360	+1.42(+1.82%)
Dec 26, 2023	77.30	78.64	77.30	78.18	6,133,002	+1.04(+1.35%)
Dec 22, 2023	77.08	77.55	76.25	77.14	7,045,434	+0.24(+0.31%)
Dec 21, 2023	77.17	77.85	75.83	76.90	8,815,854	+0.79(+1.04%)
Dec 20, 2023	77.03	79.10	76.00	76.11	12,360,766	-1.20(-1.55%)
Dec 19, 2023	74.60	77.76	74.60	77.31	11,934,830	+3.43(+4.64%)
Dec 18, 2023	74.00	74.87	73.40	73.88	7,529,704	-0.33(-0.44%)
Dec 15, 2023	74.83	75.49	73.66	74.21	11,130,111	-0.55(-0.74%)
Dec 14, 2023	71.80	75.44	71.78	74.76	20,545,884	+4.70(+6.71%)
Dec 13, 2023	69.73	70.54	66.73	70.06	16,532,587	+0.49(+0.70%)
Dec 12, 2023	69.21	69.57	68.33	69.57	6,405,929	+1.01(+1.47%)
Dec 11, 2023	68.92	70.26	68.24	68.56	8,096,636	-0.61(-0.88%)
Dec 08, 2023	67.85	70.67	67.60	69.17	11,485,280	+0.70(+1.02%)
Dec 07, 2023	67.03	68.88	66.88	68.47	12,659,733	+0.47(+0.69%)
Dec 06, 2023	65.79	69.95	65.79	68.00	20,138,102	+3.11(+4.79%)
Dec 05, 2023	64.32	64.94	63.38	64.89	8,586,502	-0.11(-0.17%)
Dec 04, 2023	65.00	65.33	64.19	65.00	8,860,101	-0.04(-0.06%)
Dec 01, 2023	63.50	65.17	63.39	65.04	11,954,241	+1.61(+2.54%)
Nov 30, 2023	64.09	64.20	62.68	63.43	9,008,140	-0.30(-0.47%)
Nov 29, 2023	63.58	65.11	63.58	63.73	13,927,297	+0.39(+0.62%)
Nov 28, 2023	60.50	64.00	60.39	63.34	15,831,915	+3.03(+5.02%)
Nov 27, 2023	59.11	60.78	59.00	60.31	10,432,808	+0.66(+1.11%)
Nov 24, 2023	58.97	60.04	58.68	59.65	5,162,626	+0.63(+1.07%)
Nov 22, 2023	59.13	59.73	58.34	59.02	7,709,246	+0.35(+0.60%)
Nov 21, 2023	58.67	59.34	58.06	58.67	8,110,920	-0.60(-1.01%)
Nov 20, 2023	57.92	59.53	57.48	59.27	10,463,394	+1.08(+1.86%)
Nov 17, 2023	56.44	58.40	56.40	58.19	12,038,206	+1.91(+3.39%)
Nov 16, 2023	56.02	56.45	55.49	56.28	9,474,334	-0.02(-0.04%)
Nov 15, 2023	55.52	57.27	55.45	56.30	14,600,142	+1.20(+2.18%)
Nov 14, 2023	53.96	55.33	53.82	55.10	15,453,170	+3.08(+5.92%)
Nov 13, 2023	50.95	52.21	50.86	52.02	9,705,014	+0.52(+1.01%)
Nov 10, 2023	50.99	51.70	50.87	51.50	9,520,258	+0.45(+0.88%)
Nov 09, 2023	52.79	53.35	50.98	51.05	16,362,448	-1.22(-2.33%)
Nov 08, 2023	50.96	53.05	50.63	52.27	19,456,224	+1.22(+2.39%)
Nov 07, 2023	49.71	51.63	49.70	51.05	22,077,054	+1.53(+3.09%)
Nov 06, 2023	49.19	49.92	48.15	49.52	22,069,424	+0.84(+1.73%)
Nov 03, 2023	50.80	52.13	48.40	48.68	49,424,224	+4.70(+10.69%)
Nov 02, 2023	43.71	44.10	42.78	43.98	30,282,940	+3.02(+7.37%)
Nov 01, 2023	39.95	41.09	39.34	40.96	11,926,358	+0.71(+1.76%)
Oct 31, 2023	39.48	40.38	38.88	40.25	9,727,707	+1.03(+2.63%)
Oct 30, 2023	40.37	40.86	38.85	39.22	15,516,519	-0.80(-2.00%)
Oct 27, 2023	40.36	40.52	38.91	40.02	19,872,612	-1.66(-3.98%)
Oct 26, 2023	41.66	42.89	41.54	41.68	11,849,131	-0.04(-0.10%)
Oct 25, 2023	43.56	43.65	41.30	41.72	20,795,376	-3.63(-8.00%)
Oct 24, 2023	44.78	46.15	44.71	45.35	11,477,240	+1.45(+3.30%)
Oct 23, 2023	43.58	44.56	42.81	43.90	9,629,478	-0.08(-0.18%)
Oct 20, 2023	44.51	44.56	43.70	43.98	9,986,148	-0.19(-0.43%)
Oct 19, 2023	44.38	45.57	43.96	44.17	10,875,469	-0.41(-0.92%)
Oct 18, 2023	45.28	45.88	44.55	44.58	8,196,991	-1.32(-2.88%)
Oct 17, 2023	44.18	46.38	44.09	45.90	11,620,263	+1.14(+2.55%)
Oct 16, 2023	43.84	44.95	43.59	44.76	9,184,619	+1.59(+3.68%)
Oct 13, 2023	44.63	44.87	43.14	43.17	13,516,799	-2.28(-5.02%)
Oct 12, 2023	47.05	47.23	45.12	45.45	13,820,761	-1.24(-2.66%)
Oct 11, 2023	46.34	47.53	46.02	46.69	15,553,208	+0.69(+1.50%)
Oct 10, 2023	44.30	46.54	44.30	46.00	15,775,900	+2.29(+5.24%)
Oct 09, 2023	43.12	43.81	42.89	43.71	7,776,813	-0.12(-0.27%)
Oct 06, 2023	42.15	44.05	42.15	43.83	13,257,824	+1.19(+2.79%)
Oct 05, 2023	41.51	42.81	40.77	42.64	15,910,346	+0.74(+1.77%)
Oct 04, 2023	42.00	42.22	41.24	41.90	11,037,611	+0.00(+0.00%)
Oct 03, 2023	42.57	43.29	41.49	41.90	11,392,184	-1.29(-2.99%)

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.