Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	69.08	69.79	68.27	68.53	782,792	-0.52(-0.75%)
Dec 28, 2023	68.53	69.23	68.26	69.04	673,171	-0.06(-0.09%)
Dec 27, 2023	68.81	69.73	68.35	69.10	944,066	+0.30(+0.43%)
Dec 26, 2023	68.12	69.09	67.70	68.80	747,956	+0.94(+1.38%)
Dec 22, 2023	68.19	68.53	67.31	67.87	965,372	+0.06(+0.09%)
Dec 21, 2023	66.72	67.98	66.39	67.81	1,916,449	+1.89(+2.86%)
Dec 20, 2023	67.82	68.56	65.83	65.92	1,856,940	-2.56(-3.74%)
Dec 19, 2023	68.89	69.50	68.04	68.49	1,572,021	+0.10(+0.15%)
Dec 18, 2023	68.90	69.16	67.71	68.39	1,831,391	-0.02(-0.03%)
Dec 15, 2023	69.31	70.79	68.30	68.41	5,617,405	-0.79(-1.14%)
Dec 14, 2023	68.92	71.36	68.78	69.19	3,554,653	+1.60(+2.36%)
Dec 13, 2023	63.64	67.81	63.64	67.60	2,222,605	+4.05(+6.37%)
Dec 12, 2023	62.77	64.14	62.26	63.55	1,476,119	+0.85(+1.35%)
Dec 11, 2023	62.32	63.59	62.32	62.70	1,044,250	+0.24(+0.38%)
Dec 08, 2023	62.68	64.16	62.32	62.46	1,963,565	-0.01(-0.02%)
Dec 07, 2023	61.46	62.61	61.29	62.47	2,777,662	+1.11(+1.80%)
Dec 06, 2023	60.64	62.23	60.39	61.36	2,325,069	+1.37(+2.28%)
Dec 05, 2023	59.65	60.03	58.43	60.00	2,530,995	-0.24(-0.40%)
Dec 04, 2023	59.57	60.41	59.46	60.24	1,605,334	+0.00(+0.00%)
Dec 01, 2023	58.42	60.66	58.42	60.24	1,796,818	+1.68(+2.86%)
Nov 30, 2023	58.68	58.80	57.64	58.56	2,724,949	-0.07(-0.12%)
Nov 29, 2023	59.27	59.77	58.63	58.63	1,182,766	+0.10(+0.17%)
Nov 28, 2023	57.63	58.80	56.70	58.53	2,587,705	+0.78(+1.35%)
Nov 27, 2023	58.15	58.45	57.44	57.75	2,614,302	-1.50(-2.52%)
Nov 24, 2023	58.84	59.76	58.23	59.25	1,013,757	+0.22(+0.37%)
Nov 22, 2023	60.05	60.05	58.38	59.03	1,188,064	-0.32(-0.54%)
Nov 21, 2023	59.25	60.22	59.18	59.35	2,626,617	-0.45(-0.75%)
Nov 20, 2023	58.00	59.87	58.00	59.80	2,625,823	+1.66(+2.85%)
Nov 17, 2023	57.13	58.29	56.69	58.14	3,169,509	+1.60(+2.82%)
Nov 16, 2023	57.30	57.73	56.26	56.55	1,976,138	-0.59(-1.04%)
Nov 15, 2023	55.61	59.19	55.36	57.14	3,625,811	+1.35(+2.43%)
Nov 14, 2023	53.99	55.88	53.89	55.79	3,923,557	+3.72(+7.15%)
Nov 13, 2023	52.05	52.23	51.27	52.06	2,383,473	-0.41(-0.78%)
Nov 10, 2023	52.69	52.96	51.34	52.47	2,802,450	-0.39(-0.73%)
Nov 09, 2023	51.72	52.93	51.17	52.86	4,350,662	+1.49(+2.91%)
Nov 08, 2023	51.45	51.93	50.66	51.37	2,823,391	+0.06(+0.12%)
Nov 07, 2023	50.28	51.61	50.28	51.31	2,994,362	+0.94(+1.86%)
Nov 06, 2023	49.82	50.57	49.14	50.37	4,337,857	+0.29(+0.58%)
Nov 03, 2023	48.43	50.46	48.37	50.08	3,687,654	+2.30(+4.81%)
Nov 02, 2023	44.60	47.82	44.52	47.78	3,716,724	+3.98(+9.09%)
Nov 01, 2023	44.87	44.96	43.29	43.80	2,865,325	+0.12(+0.27%)
Oct 31, 2023	43.36	44.26	43.19	43.68	3,169,972	+0.58(+1.34%)
Oct 30, 2023	43.80	44.10	41.90	43.10	2,486,713	-0.30(-0.69%)
Oct 27, 2023	44.45	44.93	43.03	43.40	3,497,797	-0.56(-1.27%)
Oct 26, 2023	46.27	46.78	43.80	43.96	4,221,042	-2.06(-4.48%)
Oct 25, 2023	47.80	48.39	45.74	46.02	6,215,102	-3.49(-7.06%)
Oct 24, 2023	55.29	55.70	46.26	49.52	17,260,698	-15.04(-23.30%)
Oct 23, 2023	64.55	65.47	64.30	64.56	2,107,266	-0.27(-0.41%)
Oct 20, 2023	65.97	66.33	64.35	64.83	1,310,224	-1.22(-1.85%)
Oct 19, 2023	63.43	67.03	63.43	66.05	2,176,816	+2.11(+3.30%)
Oct 18, 2023	65.81	65.94	63.84	63.94	1,342,989	-2.78(-4.16%)
Oct 17, 2023	66.50	67.77	66.11	66.72	1,582,349	-0.38(-0.56%)
Oct 16, 2023	66.82	67.88	66.08	67.10	1,714,302	+0.78(+1.17%)
Oct 13, 2023	68.43	68.78	65.91	66.32	1,600,385	-2.17(-3.17%)
Oct 12, 2023	71.58	71.58	67.78	68.49	1,220,487	-2.91(-4.07%)
Oct 11, 2023	71.91	72.32	70.63	71.40	824,676	-0.29(-0.40%)
Oct 10, 2023	70.38	72.27	70.13	71.68	1,327,340	+1.37(+1.95%)
Oct 09, 2023	69.68	70.45	69.39	70.31	1,382,363	+0.39(+0.56%)
Oct 06, 2023	69.36	70.53	68.90	69.92	1,291,365	-0.07(-0.10%)
Oct 05, 2023	69.69	70.22	68.97	69.99	1,472,553	+0.31(+0.44%)
Oct 04, 2023	69.06	69.96	68.44	69.68	1,060,052	+1.07(+1.55%)
Oct 03, 2023	69.97	70.49	68.18	68.62	955,195	-1.69(-2.41%)

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.