Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	99.70	99.96	95.66	95.77	1,326,083	-4.78(-4.75%)
Dec 28, 2023	98.60	100.92	98.50	100.55	842,941	+0.20(+0.20%)
Dec 27, 2023	101.04	101.58	98.34	100.35	1,174,706	-0.38(-0.38%)
Dec 26, 2023	96.62	101.63	95.60	100.73	1,096,870	+4.70(+4.89%)
Dec 22, 2023	96.58	99.18	94.55	96.03	1,248,381	+1.78(+1.89%)
Dec 21, 2023	94.56	96.13	91.26	94.25	1,398,225	+2.83(+3.10%)
Dec 20, 2023	97.53	100.82	91.40	91.42	1,992,226	-7.09(-7.19%)
Dec 19, 2023	95.10	99.48	93.13	98.51	1,777,069	+4.24(+4.50%)
Dec 18, 2023	98.27	99.54	94.04	94.26	1,947,305	-3.04(-3.12%)
Dec 15, 2023	102.45	103.40	95.48	97.30	2,875,189	-5.10(-4.98%)
Dec 14, 2023	98.50	105.73	97.22	102.40	4,373,399	+12.90(+14.41%)
Dec 13, 2023	76.19	89.60	75.12	89.50	3,344,550	+13.40(+17.61%)
Dec 12, 2023	77.44	78.01	75.65	76.10	1,339,365	-1.92(-2.46%)
Dec 11, 2023	77.48	79.10	76.51	78.02	995,618	-0.37(-0.48%)
Dec 08, 2023	76.47	80.17	74.33	78.39	1,861,306	+2.28(+3.00%)
Dec 07, 2023	72.90	76.13	72.00	76.11	1,303,486	+4.09(+5.68%)
Dec 06, 2023	73.82	78.91	71.57	72.02	2,138,109	+0.25(+0.36%)
Dec 05, 2023	73.53	73.96	71.10	71.77	1,351,334	-2.85(-3.82%)
Dec 04, 2023	69.11	75.24	68.63	74.62	2,110,448	+3.04(+4.25%)
Dec 01, 2023	61.25	72.16	60.09	71.58	3,393,402	+9.68(+15.63%)
Nov 30, 2023	62.27	63.77	60.62	61.90	1,330,190	+0.04(+0.06%)
Nov 29, 2023	59.54	64.26	59.43	61.87	2,338,495	+3.90(+6.73%)
Nov 28, 2023	58.38	58.38	55.73	57.96	1,036,298	-0.16(-0.27%)
Nov 27, 2023	58.22	58.43	56.63	58.12	754,802	-1.27(-2.15%)
Nov 24, 2023	59.03	60.02	58.08	59.40	679,236	+0.36(+0.61%)
Nov 22, 2023	60.34	60.77	57.95	59.03	1,187,223	+0.49(+0.84%)
Nov 21, 2023	61.67	62.02	58.10	58.54	1,388,476	-3.96(-6.34%)
Nov 20, 2023	62.71	62.85	60.58	62.50	1,284,745	-0.31(-0.50%)
Nov 17, 2023	62.19	63.84	60.97	62.82	1,544,498	+2.74(+4.57%)
Nov 16, 2023	62.22	62.83	58.52	60.07	1,379,789	-2.44(-3.90%)
Nov 15, 2023	60.01	64.01	59.78	62.51	2,118,200	+2.45(+4.08%)
Nov 14, 2023	54.95	61.89	54.90	60.06	3,415,728	+10.85(+22.05%)
Nov 13, 2023	47.96	49.56	46.78	49.21	887,299	+0.20(+0.40%)
Nov 10, 2023	49.06	49.48	46.92	49.01	1,168,437	+0.81(+1.69%)
Nov 09, 2023	51.03	52.16	47.54	48.20	2,165,751	-3.28(-6.38%)
Nov 08, 2023	53.78	53.91	50.74	51.48	1,041,906	-2.09(-3.90%)
Nov 07, 2023	54.44	55.21	52.65	53.57	1,055,895	-1.66(-3.00%)
Nov 06, 2023	58.33	58.77	54.18	55.23	1,652,330	-2.46(-4.27%)
Nov 03, 2023	56.68	59.83	56.60	57.69	3,298,616	+5.63(+10.81%)
Nov 02, 2023	46.25	52.26	45.98	52.06	2,446,957	+7.59(+17.06%)
Nov 01, 2023	43.92	44.85	42.42	44.48	1,311,559	+0.60(+1.36%)
Oct 31, 2023	43.53	44.43	42.28	43.88	832,910	+0.67(+1.54%)
Oct 30, 2023	42.76	43.83	41.28	43.21	986,846	+1.82(+4.41%)
Oct 27, 2023	44.28	44.37	40.12	41.39	1,457,724	-3.00(-6.76%)
Oct 26, 2023	41.25	45.22	40.89	44.39	2,575,216	+3.77(+9.29%)
Oct 25, 2023	40.24	41.51	37.79	40.61	2,218,050	-0.45(-1.10%)
Oct 24, 2023	42.70	43.48	39.52	41.06	2,863,403	-0.99(-2.35%)
Oct 23, 2023	41.93	44.70	41.81	42.05	1,545,465	-0.39(-0.92%)
Oct 20, 2023	48.11	48.11	42.42	42.45	3,065,080	-5.72(-11.88%)
Oct 19, 2023	50.19	52.96	47.89	48.17	1,686,908	-1.75(-3.51%)
Oct 18, 2023	52.94	53.21	49.55	49.93	1,674,474	-4.71(-8.61%)
Oct 17, 2023	50.02	56.59	49.99	54.63	1,547,175	+3.40(+6.64%)
Oct 16, 2023	48.86	51.54	48.86	51.23	1,213,467	+3.63(+7.62%)
Oct 13, 2023	51.96	52.69	47.23	47.60	1,802,516	-3.00(-5.93%)
Oct 12, 2023	52.86	52.88	49.23	50.60	1,289,376	-2.00(-3.80%)
Oct 11, 2023	53.01	55.30	51.04	52.60	916,034	+0.00(+0.00%)
Oct 10, 2023	51.48	53.80	51.22	52.60	1,180,099	+2.46(+4.91%)
Oct 09, 2023	48.85	51.01	48.39	50.14	804,301	-0.11(-0.21%)
Oct 06, 2023	47.88	52.15	46.68	50.25	1,537,680	+0.34(+0.69%)
Oct 05, 2023	47.15	50.26	46.73	49.91	1,077,083	+2.33(+4.90%)
Oct 04, 2023	46.41	47.88	44.67	47.57	1,022,994	+1.16(+2.49%)
Oct 03, 2023	48.17	48.43	45.41	46.42	1,699,728	-2.85(-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.