Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	93.55	94.28	92.08	91.53	256,607	-1.81(-1.94%)
Jan 30, 2024	94.92	95.10	93.00	93.34	165,012	-2.77(-2.88%)
Jan 29, 2024	95.00	96.25	93.38	96.11	270,711	+0.50(+0.52%)
Jan 26, 2024	96.32	97.52	95.06	95.61	161,428	-0.15(-0.16%)
Jan 25, 2024	94.41	96.11	94.27	95.76	144,089	+2.63(+2.82%)
Jan 24, 2024	97.31	97.38	93.13	93.13	117,758	-2.64(-2.76%)
Jan 23, 2024	98.63	98.75	93.92	95.77	143,601	-1.29(-1.33%)
Jan 22, 2024	95.29	99.89	94.92	97.06	219,075	+2.70(+2.86%)
Jan 19, 2024	95.84	95.95	92.89	94.36	163,463	-0.90(-0.94%)
Jan 18, 2024	93.99	95.46	92.81	95.26	242,662	+2.19(+2.35%)
Jan 17, 2024	91.18	93.16	91.18	93.07	215,462	-0.16(-0.17%)
Jan 16, 2024	94.13	94.94	92.47	93.23	171,373	-2.28(-2.39%)
Jan 12, 2024	94.50	95.91	94.16	95.51	281,291	+2.41(+2.59%)
Jan 11, 2024	93.27	94.28	91.73	93.10	347,944	-0.96(-1.02%)
Jan 10, 2024	95.97	96.70	93.60	94.06	315,998	-1.91(-1.99%)
Jan 09, 2024	97.73	99.46	95.76	95.97	375,656	-3.37(-3.39%)
Jan 08, 2024	96.89	101.07	96.80	99.34	342,444	+1.72(+1.76%)
Jan 05, 2024	96.14	99.51	94.11	97.62	253,704	+0.65(+0.67%)
Jan 04, 2024	95.20	98.14	94.83	96.97	426,574	+1.59(+1.67%)
Jan 03, 2024	100.00	100.03	94.07	95.38	379,767	-6.20(-6.10%)
Jan 02, 2024	98.68	104.00	98.14	101.58	317,355	+1.84(+1.84%)
Dec 29, 2023	99.21	99.83	98.08	99.74	222,166	-0.02(-0.02%)
Dec 28, 2023	99.49	100.94	98.43	99.76	176,964	+0.10(+0.10%)
Dec 27, 2023	99.67	101.08	98.78	99.66	150,271	+0.07(+0.07%)
Dec 26, 2023	98.44	101.47	96.51	99.59	174,332	+1.63(+1.66%)
Dec 22, 2023	99.09	99.70	97.48	97.96	330,330	-0.46(-0.47%)
Dec 21, 2023	98.49	99.73	97.39	98.42	438,781	+1.21(+1.24%)
Dec 20, 2023	101.00	102.12	97.11	97.21	371,577	-4.18(-4.12%)
Dec 19, 2023	99.15	101.60	99.15	101.39	185,184	+3.27(+3.33%)
Dec 18, 2023	99.14	99.63	97.47	98.12	289,360	-1.29(-1.30%)
Dec 15, 2023	100.74	102.98	97.51	99.41	696,628	-0.98(-0.98%)
Dec 14, 2023	95.21	100.92	94.94	100.39	505,420	+8.28(+8.99%)
Dec 13, 2023	86.83	92.78	85.64	92.11	460,961	+5.72(+6.62%)
Dec 12, 2023	84.94	87.14	83.26	86.39	315,555	+0.92(+1.08%)
Dec 11, 2023	85.76	86.36	84.24	85.47	302,226	-0.78(-0.90%)
Dec 08, 2023	87.99	88.89	85.67	86.25	194,568	-1.24(-1.42%)
Dec 07, 2023	86.36	87.84	84.88	87.49	338,314	+1.20(+1.39%)
Dec 06, 2023	89.09	90.69	85.73	86.29	287,779	-2.62(-2.95%)
Dec 05, 2023	91.35	91.35	88.43	88.91	277,639	-3.29(-3.57%)
Dec 04, 2023	91.06	93.51	90.74	92.20	429,441	+0.86(+0.94%)
Dec 01, 2023	87.45	91.54	85.68	91.34	479,129	+3.58(+4.08%)
Nov 30, 2023	85.25	90.36	84.58	87.76	716,448	+3.12(+3.69%)
Nov 29, 2023	84.91	87.58	84.64	84.64	5,004,837	+0.02(+0.02%)
Nov 28, 2023	86.49	88.36	84.41	84.62	1,095,410	+0.23(+0.27%)
Nov 27, 2023	84.39	85.74	83.30	84.39	324,517	-0.59(-0.69%)
Nov 24, 2023	84.03	85.29	83.60	84.98	91,418	+0.76(+0.90%)
Nov 22, 2023	84.02	84.59	83.09	84.22	219,432	+1.19(+1.43%)
Nov 21, 2023	85.97	86.36	82.82	83.03	283,101	-3.30(-3.82%)
Nov 20, 2023	85.57	86.78	84.58	86.33	267,563	+0.75(+0.88%)
Nov 17, 2023	88.39	88.39	85.12	85.58	171,246	-1.53(-1.76%)
Nov 16, 2023	88.28	88.89	86.76	87.11	207,288	-1.38(-1.56%)
Nov 15, 2023	87.31	90.46	85.95	88.49	292,512	+1.00(+1.14%)
Nov 14, 2023	85.00	88.58	84.34	87.49	261,487	+5.46(+6.66%)
Nov 13, 2023	81.48	83.22	79.85	82.03	201,553	+0.12(+0.15%)
Nov 10, 2023	81.23	82.58	78.28	81.91	336,069	+0.83(+1.02%)
Nov 09, 2023	87.24	87.24	80.21	81.08	444,707	-5.58(-6.44%)
Nov 08, 2023	83.16	87.07	80.73	86.66	667,926	+2.32(+2.75%)
Nov 07, 2023	101.41	101.41	83.12	84.34	1,346,488	-17.66(-17.31%)
Nov 06, 2023	102.82	105.02	100.15	102.00	462,547	-0.59(-0.58%)
Nov 03, 2023	102.73	104.36	101.33	102.59	372,103	+2.51(+2.51%)
Nov 02, 2023	100.27	101.46	99.34	100.08	212,869	+1.76(+1.79%)

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.