Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	64.01	65.34	63.32	63.66	8,865,088	-1.67(-2.55%)
Dec 28, 2023	65.90	66.90	64.89	65.32	6,328,762	-1.49(-2.23%)
Dec 27, 2023	65.39	66.85	64.92	66.81	7,331,097	+3.34(+5.26%)
Dec 26, 2023	63.05	63.70	62.93	63.47	4,239,681	+0.48(+0.77%)
Dec 22, 2023	64.75	64.75	62.50	62.99	6,641,106	-0.93(-1.45%)
Dec 21, 2023	65.55	65.70	63.52	63.91	8,622,229	-0.87(-1.35%)
Dec 20, 2023	63.86	64.98	62.83	64.78	10,210,439	+1.37(+2.16%)
Dec 19, 2023	63.37	64.14	63.02	63.42	5,285,372	+0.93(+1.49%)
Dec 18, 2023	62.64	62.67	61.79	62.48	6,318,210	-1.52(-2.38%)
Dec 15, 2023	63.11	64.40	62.92	64.01	11,804,173	+0.33(+0.52%)
Dec 14, 2023	61.27	63.81	60.89	63.68	10,830,083	+4.42(+7.46%)
Dec 13, 2023	56.32	59.52	56.09	59.26	11,693,746	+3.92(+7.09%)
Dec 12, 2023	54.57	55.51	54.13	55.34	6,328,390	+0.44(+0.80%)
Dec 11, 2023	54.37	55.09	53.54	54.90	5,534,391	-0.38(-0.69%)
Dec 08, 2023	55.14	55.60	54.17	55.28	9,678,134	-1.48(-2.60%)
Dec 07, 2023	56.51	58.10	56.25	56.75	7,827,764	-1.02(-1.76%)
Dec 06, 2023	56.40	58.08	56.02	57.77	12,234,803	+2.27(+4.09%)
Dec 05, 2023	53.92	55.56	53.79	55.50	8,550,835	+3.24(+6.21%)
Dec 04, 2023	52.02	52.57	51.31	52.26	8,153,776	-0.47(-0.88%)
Dec 01, 2023	50.20	53.02	49.81	52.72	5,321,359	+2.72(+5.44%)
Nov 30, 2023	50.78	51.07	49.42	50.01	6,053,993	-1.94(-3.74%)
Nov 29, 2023	51.07	52.05	50.49	51.95	6,534,983	+2.04(+4.09%)
Nov 28, 2023	49.08	50.10	48.84	49.91	4,119,243	+0.19(+0.39%)
Nov 27, 2023	48.16	49.81	48.06	49.71	3,771,412	+2.23(+4.70%)
Nov 24, 2023	47.87	48.16	47.38	47.48	3,019,853	-1.75(-3.55%)
Nov 22, 2023	49.62	49.91	48.36	49.23	4,287,245	+0.49(+1.00%)
Nov 21, 2023	48.65	49.13	47.58	48.74	3,760,018	+0.00(+0.00%)
Nov 20, 2023	47.29	48.94	47.19	48.74	4,100,975	+0.78(+1.62%)
Nov 17, 2023	48.16	48.55	47.29	47.97	4,394,447	+0.68(+1.44%)
Nov 16, 2023	46.80	47.87	46.70	47.29	4,158,658	+1.55(+3.40%)
Nov 15, 2023	46.41	46.61	45.35	45.73	6,186,958	-1.94(-4.07%)
Nov 14, 2023	47.97	48.26	46.90	47.68	6,486,045	+3.11(+6.97%)
Nov 13, 2023	43.79	44.86	43.31	44.57	3,309,863	-0.29(-0.65%)
Nov 10, 2023	45.44	45.64	44.57	44.86	3,552,225	+0.58(+1.32%)
Nov 09, 2023	46.61	46.70	43.01	44.28	7,045,732	-3.20(-6.75%)
Nov 08, 2023	45.93	47.68	45.83	47.48	6,301,012	+2.33(+5.16%)
Nov 07, 2023	44.67	45.93	44.57	45.15	3,780,450	+1.65(+3.79%)
Nov 06, 2023	43.79	43.99	43.01	43.50	4,568,805	-1.26(-2.82%)
Nov 03, 2023	46.41	46.80	44.57	44.76	9,185,452	+0.97(+2.22%)
Nov 02, 2023	43.40	44.18	42.63	43.79	7,741,826	+2.82(+6.87%)
Nov 01, 2023	39.62	41.07	39.52	40.98	6,738,864	+2.33(+6.03%)
Oct 31, 2023	39.71	40.20	38.55	38.65	3,580,779	-0.58(-1.49%)
Oct 30, 2023	38.84	39.81	38.06	39.23	3,985,145	-0.39(-0.98%)
Oct 27, 2023	39.42	39.91	38.84	39.62	3,080,200	-0.68(-1.69%)
Oct 26, 2023	38.50	40.39	38.35	40.30	5,213,402	+1.75(+4.53%)
Oct 25, 2023	39.33	39.52	38.06	38.55	5,907,920	-2.72(-6.59%)
Oct 24, 2023	40.00	41.27	39.42	41.27	5,296,236	+1.36(+3.41%)
Oct 23, 2023	37.77	40.59	37.19	39.91	8,199,191	+1.65(+4.31%)
Oct 20, 2023	38.06	38.74	37.67	38.26	4,643,520	+0.49(+1.29%)
Oct 19, 2023	39.33	40.30	37.67	37.77	9,078,325	-2.52(-6.27%)
Oct 18, 2023	40.10	40.59	39.33	40.30	6,483,335	-1.07(-2.58%)
Oct 17, 2023	40.78	41.85	40.20	41.36	5,765,657	-1.46(-3.40%)
Oct 16, 2023	42.82	43.01	42.34	42.82	3,589,784	-2.14(-4.75%)
Oct 13, 2023	44.96	45.34	44.28	44.96	3,502,920	+2.23(+5.23%)
Oct 12, 2023	45.73	46.02	42.43	42.72	5,838,029	-3.79(-8.14%)
Oct 11, 2023	45.54	46.51	45.15	46.51	6,486,583	+2.72(+6.21%)
Oct 10, 2023	42.63	44.57	42.04	43.79	4,466,619	-0.10(-0.22%)
Oct 09, 2023	42.14	43.99	41.27	43.89	3,803,289	+2.72(+6.60%)
Oct 06, 2023	40.30	42.43	40.00	41.17	5,556,212	-1.55(-3.64%)
Oct 05, 2023	43.01	43.21	42.34	42.72	2,448,066	-0.58(-1.35%)
Oct 04, 2023	42.72	43.40	42.04	43.31	4,602,553	+1.55(+3.72%)
Oct 03, 2023	43.55	44.08	41.36	41.75	6,260,563	-2.91(-6.52%)

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.