Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3556	3642	3532	3563	1,545	-5.07(-0.14%)
Dec 28, 2023	3552	3572	3527	3568	1,411	+24.79(+0.70%)
Dec 27, 2023	3560	3587	3538	3543	1,991	-23.62(-0.66%)
Dec 26, 2023	3593	3594	3538	3567	1,386	+0.00(+0.00%)
Dec 22, 2023	3594	3604	3554	3567	1,217	-25.94(-0.72%)
Dec 21, 2023	3593	3603	3548	3593	1,888	+14.25(+0.40%)
Dec 20, 2023	3600	3611	3578	3578	3,012	-19.25(-0.54%)
Dec 19, 2023	3576	3603	3544	3598	3,337	+17.43(+0.49%)
Dec 18, 2023	3553	3580	3533	3580	3,097	+11.92(+0.33%)
Dec 15, 2023	3563	3586	3498	3568	10,106	+6.22(+0.17%)
Dec 14, 2023	3613	3629	3549	3562	1,972	-52.25(-1.45%)
Dec 13, 2023	3601	3642	3573	3614	4,284	+13.69(+0.38%)
Dec 12, 2023	3620	3629	3579	3601	1,786	-27.92(-0.77%)
Dec 11, 2023	3609	3629	3552	3628	2,128	+17.94(+0.50%)
Dec 08, 2023	3620	3642	3571	3611	2,411	-23.74(-0.65%)
Dec 07, 2023	3568	3637	3520	3634	4,209	+76.63(+2.15%)
Dec 06, 2023	3536	3580	3523	3558	4,465	+39.20(+1.11%)
Dec 05, 2023	3561	3562	3500	3518	2,553	-34.21(-0.96%)
Dec 04, 2023	3544	3557	3493	3553	2,648	+21.96(+0.62%)
Dec 01, 2023	3504	3542	3481	3531	1,202	+22.96(+0.65%)
Nov 30, 2023	3492	3517	3470	3508	1,970	+22.95(+0.66%)
Nov 29, 2023	3492	3524	3474	3485	1,581	-21.70(-0.62%)
Nov 28, 2023	3517	3540	3475	3506	1,684	-16.69(-0.47%)
Nov 27, 2023	3495	3524	3480	3523	1,563	+20.43(+0.58%)
Nov 24, 2023	3551	3563	3464	3503	1,597	-25.96(-0.74%)
Nov 22, 2023	3495	3540	3494	3529	895	+18.63(+0.53%)
Nov 21, 2023	3507	3540	3448	3510	1,595	+2.92(+0.08%)
Nov 20, 2023	3433	3539	3433	3507	1,398	-55.46(-1.56%)
Nov 17, 2023	3552	3611	3518	3563	2,744	+24.94(+0.70%)
Nov 16, 2023	3553	3572	3518	3538	1,687	-7.14(-0.20%)
Nov 15, 2023	3539	3581	3518	3545	2,447	-10.83(-0.30%)
Nov 14, 2023	3506	3571	3443	3556	1,492	+62.88(+1.80%)
Nov 13, 2023	3474	3513	3414	3493	1,190	-5.00(-0.14%)
Nov 10, 2023	3471	3523	3428	3498	1,077	+26.76(+0.77%)
Nov 09, 2023	3528	3559	3443	3471	1,279	-73.92(-2.09%)
Nov 08, 2023	3616	3692	3519	3545	2,052	-66.83(-1.85%)
Nov 07, 2023	3603	3711	3585	3612	1,597	-35.58(-0.98%)
Nov 06, 2023	3556	3665	3541	3647	2,550	+57.01(+1.59%)
Nov 03, 2023	3499	3596	3477	3590	2,561	+69.17(+1.96%)
Nov 02, 2023	3499	3557	3468	3521	2,931	+25.56(+0.73%)
Nov 01, 2023	3521	3540	3466	3496	2,252	-1.94(-0.06%)
Oct 31, 2023	3518	3582	3481	3498	1,648	-17.34(-0.49%)
Oct 30, 2023	3530	3580	3461	3515	977	-0.66(-0.02%)
Oct 27, 2023	3486	3551	3466	3516	1,724	+35.00(+1.01%)
Oct 26, 2023	3488	3496	3442	3481	709	-4.81(-0.14%)
Oct 25, 2023	3475	3504	3460	3485	809	+3.25(+0.09%)
Oct 24, 2023	3485	3516	3468	3482	872	-16.97(-0.48%)
Oct 23, 2023	3482	3520	3469	3499	1,051	+22.83(+0.66%)
Oct 20, 2023	3479	3549	3425	3476	1,746	+9.59(+0.28%)
Oct 19, 2023	3469	3519	3425	3467	1,466	-2.02(-0.06%)
Oct 18, 2023	3496	3539	3442	3469	1,104	-31.91(-0.91%)
Oct 17, 2023	3519	3561	3440	3501	2,139	-11.75(-0.33%)
Oct 16, 2023	3488	3548	3393	3512	2,726	+41.67(+1.20%)
Oct 13, 2023	3506	3539	3458	3471	1,735	-39.90(-1.14%)
Oct 12, 2023	3551	3588	3493	3511	1,520	-49.86(-1.40%)
Oct 11, 2023	3560	3620	3541	3560	2,457	-0.91(-0.03%)
Oct 10, 2023	3668	3680	3547	3561	3,780	-80.33(-2.21%)
Oct 09, 2023	3695	3710	3626	3642	1,286	-4.10(-0.11%)
Oct 06, 2023	3653	3727	3644	3646	712	+2.00(+0.05%)
Oct 05, 2023	3634	3695	3597	3644	785	+9.54(+0.26%)
Oct 04, 2023	3675	3729	3590	3634	1,106	-5.99(-0.16%)
Oct 03, 2023	3699	3731	3603	3640	1,174	-56.84(-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.