Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	86.35	86.38	83.04	83.29	304,742	-4.28(-4.89%)
Jan 30, 2024	85.57	87.69	85.57	87.57	230,283	+1.33(+1.54%)
Jan 29, 2024	85.09	86.34	84.28	86.24	189,905	+1.31(+1.54%)
Jan 26, 2024	85.79	85.90	84.45	84.93	100,442	-0.27(-0.31%)
Jan 25, 2024	83.75	85.54	83.05	85.20	231,811	+2.49(+3.02%)
Jan 24, 2024	77.35	86.27	77.35	82.71	224,611	-0.06(-0.07%)
Jan 23, 2024	84.01	84.44	82.46	82.77	179,284	-1.11(-1.33%)
Jan 22, 2024	82.14	83.90	81.69	83.88	97,123	+1.83(+2.23%)
Jan 19, 2024	80.81	82.08	80.39	82.05	92,010	+1.53(+1.90%)
Jan 18, 2024	79.63	80.53	79.22	80.52	79,743	+1.26(+1.59%)
Jan 17, 2024	78.51	79.99	78.36	79.26	87,753	-0.51(-0.64%)
Jan 16, 2024	80.43	80.66	79.57	79.77	72,963	-1.49(-1.83%)
Jan 12, 2024	82.32	82.97	80.78	81.26	86,658	-0.74(-0.90%)
Jan 11, 2024	82.28	82.92	80.97	81.99	103,797	-1.01(-1.22%)
Jan 10, 2024	82.29	83.05	81.57	83.00	113,695	+0.19(+0.23%)
Jan 09, 2024	83.50	84.40	82.60	82.82	90,729	-1.79(-2.11%)
Jan 08, 2024	84.13	84.64	83.90	84.60	133,739	-0.07(-0.08%)
Jan 05, 2024	83.27	86.04	83.27	84.67	276,787	+0.67(+0.79%)
Jan 04, 2024	82.60	84.66	82.60	84.01	171,867	+0.82(+0.99%)
Jan 03, 2024	84.56	85.14	83.17	83.18	170,458	-2.25(-2.63%)
Jan 02, 2024	84.30	86.08	84.21	85.43	124,889	+0.34(+0.40%)
Dec 29, 2023	85.39	85.75	84.62	85.09	105,868	-0.70(-0.81%)
Dec 28, 2023	85.44	85.89	85.30	85.79	66,137	+0.07(+0.08%)
Dec 27, 2023	85.44	86.43	85.09	85.72	120,113	+0.28(+0.33%)
Dec 26, 2023	84.99	85.81	84.88	85.44	104,501	+0.49(+0.57%)
Dec 22, 2023	84.28	85.20	84.28	84.95	105,399	+1.13(+1.35%)
Dec 21, 2023	83.94	84.13	83.13	83.82	107,067	+0.46(+0.55%)
Dec 20, 2023	85.58	86.20	83.36	83.36	131,691	-2.11(-2.46%)
Dec 19, 2023	84.35	85.82	84.35	85.47	194,441	+1.30(+1.55%)
Dec 18, 2023	85.08	85.08	83.91	84.17	190,078	-0.16(-0.19%)
Dec 15, 2023	85.36	85.61	83.72	84.33	310,417	-0.96(-1.13%)
Dec 14, 2023	84.82	86.95	83.33	85.29	287,955	+2.63(+3.19%)
Dec 13, 2023	78.30	82.78	78.02	82.66	248,947	+4.77(+6.12%)
Dec 12, 2023	78.36	78.68	77.83	77.89	150,811	-0.79(-1.01%)
Dec 11, 2023	78.07	79.16	77.88	78.68	134,940	+0.33(+0.42%)
Dec 08, 2023	77.82	78.75	77.78	78.35	146,250	+0.70(+0.90%)
Dec 07, 2023	76.28	77.91	76.26	77.66	213,829	+1.54(+2.02%)
Dec 06, 2023	76.34	78.23	76.11	76.12	156,231	+0.60(+0.79%)
Dec 05, 2023	75.64	76.48	75.15	75.52	189,393	-0.78(-1.03%)
Dec 04, 2023	73.91	76.58	73.91	76.31	157,891	+1.37(+1.83%)
Dec 01, 2023	70.58	75.43	70.58	74.94	176,523	+3.64(+5.10%)
Nov 30, 2023	72.03	72.18	70.82	71.30	192,113	-0.45(-0.62%)
Nov 29, 2023	70.99	72.50	70.99	71.75	169,355	+1.11(+1.58%)
Nov 28, 2023	70.16	70.75	69.30	70.64	95,107	+0.19(+0.27%)
Nov 27, 2023	70.55	70.89	69.89	70.45	155,888	-0.48(-0.67%)
Nov 24, 2023	70.94	71.96	70.29	70.92	43,174	-0.11(-0.15%)
Nov 22, 2023	70.86	71.13	70.51	71.03	94,286	+0.83(+1.19%)
Nov 21, 2023	71.68	71.68	70.12	70.20	151,790	-1.86(-2.58%)
Nov 20, 2023	73.25	73.48	71.83	72.06	144,165	-1.27(-1.73%)
Nov 17, 2023	72.82	73.53	72.42	73.33	113,466	+1.20(+1.67%)
Nov 16, 2023	73.21	73.21	71.60	72.13	138,166	-1.25(-1.71%)
Nov 15, 2023	71.55	73.86	71.03	73.38	209,660	+1.55(+2.16%)
Nov 14, 2023	69.94	72.26	69.93	71.83	291,399	+3.90(+5.75%)
Nov 13, 2023	68.71	68.93	67.82	67.92	125,442	-1.26(-1.82%)
Nov 10, 2023	68.42	69.60	68.01	69.18	191,119	+0.98(+1.43%)
Nov 09, 2023	69.60	69.65	67.72	68.21	186,390	-0.83(-1.20%)
Nov 08, 2023	69.25	69.35	68.63	69.04	259,721	+0.14(+0.20%)
Nov 07, 2023	68.42	69.17	68.17	68.90	201,315	-0.16(-0.23%)
Nov 06, 2023	68.72	69.35	67.69	69.06	375,621	+0.41(+0.60%)
Nov 03, 2023	68.60	69.98	68.34	68.64	391,503	+1.00(+1.47%)
Nov 02, 2023	65.25	67.76	65.25	67.65	431,728	+2.76(+4.25%)

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.