Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	93.91	94.25	93.35	94.02	56,151	-0.44(-0.47%)
Dec 28, 2023	95.32	95.87	94.43	94.47	110,360	+0.29(+0.30%)
Dec 27, 2023	94.12	95.08	93.94	94.18	91,731	+2.92(+3.20%)
Dec 26, 2023	91.05	91.51	90.87	91.26	90,056	-1.39(-1.50%)
Dec 22, 2023	92.49	92.98	92.18	92.66	88,289	-0.74(-0.79%)
Dec 21, 2023	93.54	93.67	92.59	93.40	89,133	+0.76(+0.82%)
Dec 20, 2023	93.93	94.30	92.58	92.64	86,022	-1.78(-1.88%)
Dec 19, 2023	93.44	94.66	93.38	94.42	144,705	+1.26(+1.35%)
Dec 18, 2023	93.03	93.46	92.69	93.16	262,000	+2.80(+3.10%)
Dec 15, 2023	91.09	91.52	90.32	90.36	176,522	+0.79(+0.88%)
Dec 14, 2023	88.97	90.25	88.77	89.57	269,316	+1.29(+1.46%)
Dec 13, 2023	85.53	88.49	84.90	88.29	224,929	+0.18(+0.20%)
Dec 12, 2023	88.33	88.33	87.37	88.11	47,906	-0.33(-0.37%)
Dec 11, 2023	87.47	88.52	87.47	88.44	147,190	-0.39(-0.43%)
Dec 08, 2023	88.78	89.31	88.34	88.82	141,000	+3.50(+4.10%)
Dec 07, 2023	84.05	85.48	83.83	85.32	157,532	+0.80(+0.95%)
Dec 06, 2023	85.51	85.97	84.41	84.52	178,567	-3.15(-3.60%)
Dec 05, 2023	86.98	87.86	86.89	87.68	128,805	-1.93(-2.15%)
Dec 04, 2023	89.98	90.66	89.41	89.60	133,975	-2.75(-2.98%)
Dec 01, 2023	89.93	92.47	89.83	92.35	131,468	+0.22(+0.24%)
Nov 30, 2023	92.45	92.48	91.70	92.13	110,023	-0.58(-0.63%)
Nov 29, 2023	92.92	93.30	92.58	92.72	72,532	+0.79(+0.86%)
Nov 28, 2023	91.33	92.26	91.28	91.93	70,916	+2.38(+2.66%)
Nov 27, 2023	89.46	89.71	89.06	89.54	118,576	-0.52(-0.58%)
Nov 24, 2023	89.73	90.25	89.73	90.07	27,698	-0.08(-0.09%)
Nov 22, 2023	90.07	90.43	89.63	90.15	54,680	-0.11(-0.12%)
Nov 21, 2023	90.91	91.16	90.15	90.26	99,750	-1.12(-1.22%)
Nov 20, 2023	90.69	91.68	90.51	91.37	147,735	+2.53(+2.85%)
Nov 17, 2023	88.99	89.01	88.49	88.84	97,215	-0.20(-0.22%)
Nov 16, 2023	89.33	89.46	88.63	89.04	102,517	-0.79(-0.88%)
Nov 15, 2023	90.91	90.91	89.71	89.83	182,935	-1.15(-1.26%)
Nov 14, 2023	88.78	91.11	88.78	90.98	217,611	+6.07(+7.15%)
Nov 13, 2023	85.23	85.31	84.53	84.91	144,560	-0.57(-0.67%)
Nov 10, 2023	84.53	85.48	84.52	85.48	153,063	-0.61(-0.71%)
Nov 09, 2023	87.33	87.56	86.00	86.09	195,999	-0.53(-0.62%)
Nov 08, 2023	86.82	87.43	86.17	86.63	145,306	-1.73(-1.96%)
Nov 07, 2023	88.38	88.42	86.80	88.36	360,760	-7.53(-7.86%)
Nov 06, 2023	95.62	96.88	94.27	95.89	820,935	+13.40(+16.25%)
Nov 03, 2023	82.13	82.93	82.07	82.49	264,061	+2.77(+3.47%)
Nov 02, 2023	79.32	79.95	79.17	79.72	256,382	+4.12(+5.45%)
Nov 01, 2023	73.85	75.98	73.83	75.60	399,969	-0.04(-0.05%)
Oct 31, 2023	75.45	75.81	75.03	75.63	312,864	-3.82(-4.80%)
Oct 30, 2023	79.40	79.91	79.15	79.45	197,239	+2.37(+3.08%)
Oct 27, 2023	77.24	78.04	76.90	77.08	282,398	-0.13(-0.17%)
Oct 26, 2023	77.07	77.96	76.79	77.21	300,337	-3.18(-3.96%)
Oct 25, 2023	81.92	82.05	80.22	80.39	422,100	-7.16(-8.18%)
Oct 24, 2023	86.90	88.04	86.89	87.55	371,183	+3.94(+4.72%)
Oct 23, 2023	82.39	84.41	82.25	83.60	184,507	+1.22(+1.48%)
Oct 20, 2023	83.04	83.78	82.38	82.39	353,239	-5.69(-6.46%)
Oct 19, 2023	87.07	89.34	86.73	88.08	233,945	-2.38(-2.63%)
Oct 18, 2023	91.28	91.55	90.21	90.46	104,515	-1.99(-2.15%)
Oct 17, 2023	91.71	92.73	91.58	92.45	137,000	-0.63(-0.68%)
Oct 16, 2023	92.92	93.77	92.48	93.08	159,648	+0.06(+0.06%)
Oct 13, 2023	94.23	94.23	92.55	93.02	86,717	-0.85(-0.91%)
Oct 12, 2023	95.47	95.56	93.05	93.87	206,556	-0.36(-0.38%)
Oct 11, 2023	93.91	94.35	93.49	94.23	234,183	+2.68(+2.93%)
Oct 10, 2023	90.93	92.38	90.83	91.55	375,941	-4.16(-4.35%)
Oct 09, 2023	94.90	96.22	94.39	95.71	192,296	+0.05(+0.05%)
Oct 06, 2023	94.40	96.40	94.04	95.66	184,122	+0.64(+0.68%)
Oct 05, 2023	94.03	95.29	93.71	95.02	151,440	+0.61(+0.65%)
Oct 04, 2023	93.69	94.82	93.35	94.41	310,062	-2.81(-2.89%)
Oct 03, 2023	98.61	99.43	97.11	97.21	286,210	-2.15(-2.16%)

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.