Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3563	3650	3539	3570	1,542	-5.08(-0.14%)
Dec 28, 2023	3560	3579	3534	3575	1,409	+24.85(+0.70%)
Dec 27, 2023	3567	3594	3545	3550	1,987	-23.67(-0.66%)
Dec 26, 2023	3600	3601	3545	3574	1,384	+0.00(+0.00%)
Dec 22, 2023	3601	3611	3561	3574	1,215	-26.00(-0.72%)
Dec 21, 2023	3600	3610	3556	3600	1,885	+14.28(+0.40%)
Dec 20, 2023	3608	3619	3586	3586	3,006	-19.29(-0.54%)
Dec 19, 2023	3583	3611	3551	3605	3,331	+17.47(+0.49%)
Dec 18, 2023	3560	3588	3540	3588	3,091	+11.94(+0.33%)
Dec 15, 2023	3570	3593	3505	3576	10,086	+6.24(+0.17%)
Dec 14, 2023	3621	3636	3556	3569	1,968	-52.36(-1.45%)
Dec 13, 2023	3608	3650	3580	3622	4,276	+13.72(+0.38%)
Dec 12, 2023	3627	3636	3586	3608	1,783	-27.98(-0.77%)
Dec 11, 2023	3616	3636	3559	3636	2,124	+17.98(+0.50%)
Dec 08, 2023	3627	3650	3578	3618	2,407	-23.79(-0.65%)
Dec 07, 2023	3575	3645	3528	3642	4,201	+76.79(+2.15%)
Dec 06, 2023	3543	3587	3530	3565	4,456	+39.28(+1.11%)
Dec 05, 2023	3568	3570	3507	3526	2,548	-34.28(-0.96%)
Dec 04, 2023	3551	3564	3500	3560	2,643	+22.00(+0.62%)
Dec 01, 2023	3511	3549	3488	3538	1,200	+23.01(+0.65%)
Nov 30, 2023	3499	3525	3477	3515	1,966	+23.00(+0.66%)
Nov 29, 2023	3499	3531	3481	3492	1,578	-21.75(-0.62%)
Nov 28, 2023	3524	3548	3482	3514	1,681	-16.72(-0.47%)
Nov 27, 2023	3502	3531	3487	3530	1,560	+20.47(+0.58%)
Nov 24, 2023	3558	3570	3472	3510	1,594	-26.02(-0.74%)
Nov 22, 2023	3502	3547	3502	3536	894	+18.67(+0.53%)
Nov 21, 2023	3514	3547	3455	3517	1,592	+2.93(+0.08%)
Nov 20, 2023	3440	3546	3440	3514	1,396	-55.58(-1.56%)
Nov 17, 2023	3560	3619	3525	3570	2,739	+25.00(+0.71%)
Nov 16, 2023	3560	3579	3525	3545	1,684	-7.16(-0.20%)
Nov 15, 2023	3547	3588	3525	3552	2,442	-10.85(-0.30%)
Nov 14, 2023	3513	3578	3450	3563	1,489	+63.01(+1.80%)
Nov 13, 2023	3481	3520	3421	3500	1,188	-5.01(-0.14%)
Nov 10, 2023	3478	3530	3435	3505	1,075	+26.81(+0.77%)
Nov 09, 2023	3535	3566	3450	3478	1,277	-74.07(-2.09%)
Nov 08, 2023	3624	3700	3526	3552	2,048	-69.22(-1.91%)
Nov 07, 2023	3613	3721	3595	3621	1,593	-35.67(-0.98%)
Nov 06, 2023	3565	3675	3551	3657	2,544	+57.16(+1.59%)
Nov 03, 2023	3509	3605	3486	3600	2,555	+69.36(+1.96%)
Nov 02, 2023	3508	3566	3477	3531	2,924	+25.63(+0.73%)
Nov 01, 2023	3530	3550	3475	3505	2,246	-1.95(-0.06%)
Oct 31, 2023	3527	3592	3490	3507	1,644	-17.39(-0.49%)
Oct 30, 2023	3539	3590	3471	3524	975	-0.66(-0.02%)
Oct 27, 2023	3495	3561	3475	3525	1,720	+35.10(+1.01%)
Oct 26, 2023	3497	3505	3451	3490	708	-4.83(-0.14%)
Oct 25, 2023	3484	3513	3469	3495	807	+3.26(+0.09%)
Oct 24, 2023	3494	3525	3477	3491	870	-17.01(-0.48%)
Oct 23, 2023	3491	3530	3478	3508	1,049	+22.89(+0.66%)
Oct 20, 2023	3488	3558	3434	3486	1,742	+9.61(+0.28%)
Oct 19, 2023	3478	3528	3434	3476	1,463	-2.02(-0.06%)
Oct 18, 2023	3505	3549	3451	3478	1,102	-32.00(-0.91%)
Oct 17, 2023	3528	3571	3449	3510	2,134	-11.78(-0.33%)
Oct 16, 2023	3497	3558	3402	3522	2,719	+41.78(+1.20%)
Oct 13, 2023	3515	3549	3467	3480	1,731	-40.00(-1.14%)
Oct 12, 2023	3561	3597	3502	3520	1,516	-50.00(-1.40%)
Oct 11, 2023	3569	3630	3551	3570	2,451	-0.91(-0.03%)
Oct 10, 2023	3677	3690	3557	3571	3,770	-80.55(-2.21%)
Oct 09, 2023	3705	3720	3636	3651	1,283	-4.11(-0.11%)
Oct 06, 2023	3663	3737	3654	3656	711	+2.01(+0.06%)
Oct 05, 2023	3644	3705	3607	3654	783	+9.56(+0.26%)
Oct 04, 2023	3685	3739	3600	3644	1,104	-6.00(-0.16%)
Oct 03, 2023	3709	3741	3613	3650	1,171	-57.00(-1.54%)

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.