Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	100.38	100.65	96.32	96.43	1,317,030	-4.81(-4.75%)
Dec 28, 2023	99.27	101.61	99.17	101.24	837,187	+0.20(+0.20%)
Dec 27, 2023	101.73	102.28	99.02	101.04	1,166,687	-0.39(-0.38%)
Dec 26, 2023	97.28	102.33	96.26	101.42	1,089,383	+4.73(+4.89%)
Dec 22, 2023	97.24	99.86	95.20	96.69	1,239,859	+1.80(+1.89%)
Dec 21, 2023	95.21	96.79	91.89	94.90	1,388,680	+2.85(+3.10%)
Dec 20, 2023	98.20	101.52	92.03	92.05	1,978,621	-7.14(-7.19%)
Dec 19, 2023	95.75	100.16	93.77	99.19	1,764,933	+4.27(+4.50%)
Dec 18, 2023	98.95	100.23	94.68	94.91	1,934,007	-3.06(-3.12%)
Dec 15, 2023	103.15	104.11	96.14	97.97	2,855,555	-5.13(-4.98%)
Dec 14, 2023	99.18	106.46	97.89	103.10	4,343,533	+12.99(+14.41%)
Dec 13, 2023	76.71	90.21	75.64	90.11	3,321,710	+13.49(+17.61%)
Dec 12, 2023	77.97	78.55	76.17	76.62	1,330,218	-1.93(-2.46%)
Dec 11, 2023	78.01	79.64	77.04	78.56	988,819	-0.38(-0.48%)
Dec 08, 2023	77.00	80.72	74.84	78.93	1,848,595	+2.30(+3.00%)
Dec 07, 2023	73.40	76.65	72.50	76.63	1,294,585	+4.12(+5.68%)
Dec 06, 2023	74.32	79.46	72.06	72.52	2,123,507	+0.26(+0.36%)
Dec 05, 2023	74.04	74.47	71.59	72.26	1,342,106	-2.87(-3.82%)
Dec 04, 2023	69.58	75.75	69.10	75.13	2,096,036	+3.06(+4.25%)
Dec 01, 2023	61.67	72.65	60.50	72.07	3,370,229	+9.74(+15.63%)
Nov 30, 2023	62.70	64.21	61.04	62.33	1,321,106	+0.04(+0.06%)
Nov 29, 2023	59.95	64.70	59.84	62.29	2,322,525	+3.93(+6.73%)
Nov 28, 2023	58.78	58.78	56.11	58.36	1,029,221	-0.16(-0.27%)
Nov 27, 2023	58.62	58.84	57.02	58.52	749,647	-1.28(-2.15%)
Nov 24, 2023	59.44	60.43	58.48	59.80	674,597	+0.37(+0.61%)
Nov 22, 2023	60.75	61.19	58.35	59.44	1,179,115	+0.49(+0.84%)
Nov 21, 2023	62.09	62.45	58.50	58.94	1,378,994	-3.99(-6.34%)
Nov 20, 2023	63.14	63.28	61.00	62.93	1,275,971	-0.32(-0.50%)
Nov 17, 2023	62.62	64.27	61.39	63.25	1,533,951	+2.76(+4.57%)
Nov 16, 2023	62.65	63.26	58.93	60.48	1,370,366	-2.46(-3.90%)
Nov 15, 2023	60.43	64.45	60.19	62.94	2,103,735	+2.47(+4.08%)
Nov 14, 2023	55.33	62.31	55.27	60.47	3,392,402	+10.93(+22.05%)
Nov 13, 2023	48.29	49.90	47.10	49.55	881,240	+0.20(+0.40%)
Nov 10, 2023	49.40	49.82	47.24	49.35	1,160,458	+0.82(+1.69%)
Nov 09, 2023	51.38	52.52	47.87	48.53	2,150,961	-3.31(-6.38%)
Nov 08, 2023	54.15	54.28	51.09	51.84	1,034,791	-2.10(-3.90%)
Nov 07, 2023	54.81	55.59	53.01	53.94	1,048,684	-1.67(-3.00%)
Nov 06, 2023	58.73	59.17	54.55	55.61	1,641,047	-2.48(-4.27%)
Nov 03, 2023	57.07	60.24	56.99	58.09	3,276,090	+5.67(+10.81%)
Nov 02, 2023	46.57	52.62	46.29	52.42	2,430,247	+7.64(+17.06%)
Nov 01, 2023	44.22	45.16	42.71	44.78	1,302,602	+0.60(+1.36%)
Oct 31, 2023	43.83	44.73	42.57	44.18	827,222	+0.67(+1.54%)
Oct 30, 2023	43.05	44.13	41.56	43.51	980,107	+1.84(+4.41%)
Oct 27, 2023	44.58	44.67	40.40	41.67	1,447,769	-3.02(-6.76%)
Oct 26, 2023	41.53	45.53	41.17	44.69	2,557,630	+3.80(+9.29%)
Oct 25, 2023	40.52	41.80	38.05	40.89	2,202,903	-0.45(-1.10%)
Oct 24, 2023	42.99	43.77	39.79	41.35	2,843,849	-1.00(-2.35%)
Oct 23, 2023	42.21	45.01	42.10	42.34	1,534,911	-0.39(-0.92%)
Oct 20, 2023	48.44	48.44	42.71	42.74	3,044,148	-5.76(-11.88%)
Oct 19, 2023	50.54	53.33	48.22	48.50	1,675,388	-1.77(-3.51%)
Oct 18, 2023	53.30	53.58	49.89	50.27	1,663,039	-4.74(-8.61%)
Oct 17, 2023	50.37	56.98	50.34	55.01	1,536,609	+3.43(+6.64%)
Oct 16, 2023	49.19	51.90	49.19	51.58	1,205,180	+3.65(+7.62%)
Oct 13, 2023	52.32	53.05	47.55	47.93	1,790,206	-3.02(-5.93%)
Oct 12, 2023	53.22	53.24	49.57	50.95	1,280,571	-2.01(-3.80%)
Oct 11, 2023	53.38	55.68	51.39	52.96	909,778	+0.00(+0.00%)
Oct 10, 2023	51.84	54.17	51.57	52.96	1,172,040	+2.48(+4.91%)
Oct 09, 2023	49.18	51.36	48.73	50.49	798,808	-0.11(-0.21%)
Oct 06, 2023	48.21	52.51	47.00	50.59	1,527,179	+0.35(+0.69%)
Oct 05, 2023	47.48	50.61	47.05	50.25	1,069,727	+2.35(+4.90%)
Oct 04, 2023	46.73	48.21	44.98	47.90	1,016,008	+1.16(+2.49%)
Oct 03, 2023	48.50	48.76	45.72	46.74	1,688,121	-2.87(-5.79%)

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.