Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	81.87	82.76	80.01	80.30	1,443,581	-1.58(-1.93%)
Jan 30, 2024	83.16	83.75	81.38	81.88	1,739,722	-2.87(-3.38%)
Jan 29, 2024	82.51	85.08	82.23	84.75	879,495	+2.26(+2.74%)
Jan 26, 2024	83.80	84.64	82.09	82.49	605,997	-0.52(-0.62%)
Jan 25, 2024	82.28	84.25	81.74	83.01	957,626	-0.96(-1.14%)
Jan 24, 2024	86.59	86.59	83.19	83.96	551,738	-1.76(-2.06%)
Jan 23, 2024	88.37	89.27	85.62	85.72	392,034	-1.70(-1.95%)
Jan 22, 2024	87.03	88.30	86.93	87.42	492,875	+0.99(+1.14%)
Jan 19, 2024	85.29	86.75	84.55	86.44	590,760	+1.26(+1.48%)
Jan 18, 2024	85.05	85.97	84.09	85.18	519,572	+0.28(+0.33%)
Jan 17, 2024	85.04	86.09	84.56	84.90	446,493	-0.65(-0.76%)
Jan 16, 2024	85.19	85.69	84.43	85.54	505,800	-0.69(-0.80%)
Jan 12, 2024	88.81	89.11	86.00	86.23	466,638	-1.60(-1.82%)
Jan 11, 2024	88.01	88.43	86.67	87.83	470,791	-0.10(-0.11%)
Jan 10, 2024	89.24	89.59	87.89	87.93	516,002	-1.16(-1.31%)
Jan 09, 2024	89.38	89.93	88.60	89.10	613,875	-1.09(-1.21%)
Jan 08, 2024	89.37	90.78	88.56	90.19	639,424	+0.98(+1.09%)
Jan 05, 2024	88.40	90.43	87.62	89.22	802,714	+0.39(+0.44%)
Jan 04, 2024	88.61	89.14	87.35	88.83	970,694	-0.74(-0.82%)
Jan 03, 2024	92.80	92.80	89.38	89.56	865,021	-4.99(-5.27%)
Jan 02, 2024	94.37	96.57	93.61	94.55	1,204,252	-1.74(-1.81%)
Dec 29, 2023	97.45	98.28	96.17	96.29	662,093	-1.63(-1.67%)
Dec 28, 2023	98.08	98.22	97.07	97.92	656,288	-0.49(-0.50%)
Dec 27, 2023	98.97	99.04	98.05	98.41	531,049	-0.13(-0.13%)
Dec 26, 2023	97.74	99.20	97.51	98.54	338,418	+1.11(+1.14%)
Dec 22, 2023	96.39	97.59	95.56	97.43	466,034	+0.88(+0.91%)
Dec 21, 2023	95.41	96.66	95.14	96.55	621,793	+2.51(+2.67%)
Dec 20, 2023	94.86	96.25	93.99	94.04	754,908	-1.70(-1.78%)
Dec 19, 2023	95.05	96.00	93.82	95.74	826,631	+1.00(+1.05%)
Dec 18, 2023	95.30	95.30	93.68	94.75	673,387	+0.01(+0.01%)
Dec 15, 2023	94.44	95.51	93.10	94.74	1,254,004	+0.20(+0.21%)
Dec 14, 2023	90.16	95.06	90.13	94.54	1,371,393	+6.66(+7.58%)
Dec 13, 2023	84.20	88.02	83.58	87.88	831,193	+3.78(+4.50%)
Dec 12, 2023	84.29	84.61	83.38	84.10	519,277	-0.27(-0.32%)
Dec 11, 2023	84.10	84.68	83.25	84.37	487,372	+0.07(+0.08%)
Dec 08, 2023	83.85	85.28	83.85	84.30	532,479	+0.04(+0.05%)
Dec 07, 2023	82.03	84.29	81.60	84.26	426,357	+2.22(+2.71%)
Dec 06, 2023	81.72	83.84	81.72	82.04	460,915	+1.16(+1.44%)
Dec 05, 2023	82.41	82.42	80.37	80.88	457,209	-2.09(-2.52%)
Dec 04, 2023	82.35	83.93	81.96	82.97	569,651	+0.24(+0.29%)
Dec 01, 2023	78.40	82.93	77.96	82.73	796,609	+4.23(+5.39%)
Nov 30, 2023	79.29	79.69	78.28	78.50	725,572	-0.82(-1.03%)
Nov 29, 2023	79.13	80.14	78.86	79.31	828,589	+1.17(+1.50%)
Nov 28, 2023	77.21	78.59	76.74	78.14	729,872	+0.44(+0.56%)
Nov 27, 2023	77.44	78.09	76.96	77.70	800,418	-0.21(-0.27%)
Nov 24, 2023	77.40	78.40	77.13	77.91	276,390	+0.22(+0.28%)
Nov 22, 2023	78.40	79.05	77.26	77.69	444,985	-0.22(-0.28%)
Nov 21, 2023	77.81	78.45	77.28	77.91	840,242	-0.38(-0.48%)
Nov 20, 2023	77.42	78.62	76.74	78.29	1,149,854	+1.93(+2.53%)
Nov 17, 2023	76.03	76.94	75.16	76.36	1,287,645	+1.49(+1.98%)
Nov 16, 2023	77.73	78.41	74.52	74.87	854,913	-3.65(-4.65%)
Nov 15, 2023	74.95	78.74	74.58	78.53	1,481,342	+3.99(+5.35%)
Nov 14, 2023	72.16	74.95	72.16	74.53	658,483	+4.93(+7.08%)
Nov 13, 2023	69.14	70.05	68.80	69.60	318,909	-0.09(-0.13%)
Nov 10, 2023	69.18	69.85	68.80	69.69	288,426	+0.84(+1.22%)
Nov 09, 2023	71.58	71.58	68.51	68.85	507,096	-2.44(-3.42%)
Nov 08, 2023	70.79	71.52	70.04	71.29	709,627	+0.85(+1.21%)
Nov 07, 2023	71.47	72.07	70.30	70.44	540,799	-1.47(-2.04%)
Nov 06, 2023	73.87	74.03	71.78	71.90	691,243	-2.14(-2.89%)
Nov 03, 2023	73.05	74.19	71.96	74.04	730,490	+2.53(+3.55%)
Nov 02, 2023	70.50	71.79	70.50	71.50	888,970	+2.23(+3.22%)

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.