Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	89.31	89.80	87.40	87.93	424,605	-1.24(-1.39%)
Dec 28, 2023	88.19	89.66	88.01	89.17	344,121	+0.95(+1.08%)
Dec 27, 2023	87.06	89.20	86.81	88.22	408,434	+1.45(+1.67%)
Dec 26, 2023	85.83	87.04	84.59	86.77	355,004	+0.87(+1.01%)
Dec 22, 2023	84.21	86.13	83.59	85.90	434,532	+1.89(+2.25%)
Dec 21, 2023	82.41	84.19	81.24	84.01	329,543	+2.71(+3.33%)
Dec 20, 2023	80.60	84.59	80.02	81.30	395,627	+0.72(+0.89%)
Dec 19, 2023	79.46	81.19	79.27	80.58	327,614	+2.00(+2.55%)
Dec 18, 2023	78.04	79.11	77.54	78.58	310,001	+0.96(+1.24%)
Dec 15, 2023	77.62	78.92	76.82	77.62	588,198	+0.76(+0.99%)
Dec 14, 2023	78.02	79.14	74.41	76.86	405,967	+0.03(+0.04%)
Dec 13, 2023	73.55	77.21	73.20	76.83	407,844	+3.42(+4.66%)
Dec 12, 2023	70.61	73.73	70.53	73.41	341,234	+2.86(+4.05%)
Dec 11, 2023	69.79	71.01	69.22	70.55	256,239	+1.06(+1.53%)
Dec 08, 2023	67.95	69.72	67.95	69.49	253,657	+1.54(+2.27%)
Dec 07, 2023	66.47	67.99	66.14	67.95	294,063	+1.09(+1.63%)
Dec 06, 2023	66.73	69.25	66.63	66.86	534,777	+2.27(+3.51%)
Dec 05, 2023	64.73	65.22	63.49	64.59	214,595	-0.45(-0.69%)
Dec 04, 2023	64.86	65.11	62.66	65.04	373,139	+0.18(+0.28%)
Dec 01, 2023	63.45	65.61	62.95	64.86	290,274	+1.35(+2.13%)
Nov 30, 2023	63.14	63.68	62.13	63.51	271,613	+0.96(+1.53%)
Nov 29, 2023	63.45	63.67	62.20	62.55	255,860	-0.39(-0.62%)
Nov 28, 2023	64.73	64.99	62.66	62.94	239,316	-2.03(-3.12%)
Nov 27, 2023	65.00	65.48	64.37	64.97	183,470	-0.42(-0.64%)
Nov 24, 2023	65.08	65.60	64.75	65.39	70,137	+0.44(+0.68%)
Nov 22, 2023	64.48	65.28	64.46	64.95	189,975	+0.64(+1.00%)
Nov 21, 2023	64.00	65.04	63.83	64.31	192,054	+0.01(+0.02%)
Nov 20, 2023	65.88	66.06	63.91	64.30	348,735	-1.90(-2.87%)
Nov 17, 2023	66.43	67.17	65.97	66.20	390,033	+0.82(+1.25%)
Nov 16, 2023	66.69	67.57	65.20	65.38	573,901	-1.61(-2.40%)
Nov 15, 2023	67.02	67.79	66.32	66.99	304,067	-0.01(-0.01%)
Nov 14, 2023	67.94	68.92	66.08	67.00	476,061	+0.64(+0.96%)
Nov 13, 2023	66.30	66.70	65.54	66.36	311,736	-0.20(-0.30%)
Nov 10, 2023	65.68	67.31	65.20	66.56	558,202	+1.51(+2.32%)
Nov 09, 2023	66.49	67.66	64.05	65.05	364,864	-0.70(-1.06%)
Nov 08, 2023	65.73	67.10	64.27	65.75	786,994	+3.08(+4.91%)
Nov 07, 2023	67.00	67.11	55.45	62.67	1,874,965	-11.86(-15.91%)
Nov 06, 2023	75.80	76.20	73.51	74.53	898,189	-1.43(-1.88%)
Nov 03, 2023	76.79	77.74	75.37	75.96	370,578	+0.47(+0.62%)
Nov 02, 2023	76.20	76.98	73.80	75.49	454,788	+0.33(+0.44%)
Nov 01, 2023	72.83	75.60	72.13	75.16	399,430	+2.31(+3.17%)
Oct 31, 2023	72.29	73.86	71.83	72.85	325,946	+0.60(+0.83%)
Oct 30, 2023	71.26	72.52	70.70	72.25	224,000	+1.37(+1.93%)
Oct 27, 2023	70.91	71.60	69.51	70.88	250,256	-0.07(-0.10%)
Oct 26, 2023	71.44	71.67	69.58	70.95	320,767	-0.61(-0.85%)
Oct 25, 2023	71.79	73.18	71.40	71.56	281,117	-0.36(-0.50%)
Oct 24, 2023	72.08	72.74	71.07	71.92	374,583	+0.85(+1.20%)
Oct 23, 2023	69.99	72.22	69.65	71.07	399,574	+1.04(+1.49%)
Oct 20, 2023	71.84	71.84	69.37	70.03	481,403	-1.67(-2.33%)
Oct 19, 2023	72.49	73.79	71.17	71.70	307,506	-0.79(-1.09%)
Oct 18, 2023	76.01	76.01	72.15	72.49	433,860	-4.35(-5.66%)
Oct 17, 2023	72.61	77.21	72.61	76.84	513,651	+3.95(+5.42%)
Oct 16, 2023	72.70	74.75	72.38	72.89	385,312	+0.89(+1.24%)
Oct 13, 2023	77.47	77.63	65.71	72.00	1,382,065	-5.44(-7.02%)
Oct 12, 2023	78.65	79.09	76.77	77.44	493,630	-1.10(-1.40%)
Oct 11, 2023	76.65	78.95	76.65	78.54	482,843	+2.01(+2.63%)
Oct 10, 2023	74.58	77.52	74.09	76.53	394,537	+2.59(+3.50%)
Oct 09, 2023	76.50	76.66	73.60	73.94	336,443	-2.70(-3.52%)
Oct 06, 2023	73.43	77.67	73.43	76.64	378,021	+2.58(+3.48%)
Oct 05, 2023	73.30	74.80	73.30	74.06	279,498	+0.84(+1.15%)
Oct 04, 2023	71.38	73.42	70.04	73.22	280,338	+1.61(+2.25%)
Oct 03, 2023	72.00	72.46	70.75	71.61	253,986	-0.70(-0.97%)

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.