Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	91.22	93.19	88.25	88.25	890,782	-3.50(-3.81%)
Jan 30, 2024	88.59	92.05	88.57	91.75	1,373,624	+3.17(+3.58%)
Jan 29, 2024	87.14	88.59	86.28	88.57	675,666	+0.83(+0.95%)
Jan 26, 2024	86.45	88.18	86.14	87.74	615,883	+0.62(+0.72%)
Jan 25, 2024	86.61	87.15	85.25	87.12	759,694	+1.40(+1.63%)
Jan 24, 2024	85.88	87.03	85.55	85.72	853,541	+1.22(+1.44%)
Jan 23, 2024	84.41	84.84	83.64	84.50	635,459	+0.24(+0.28%)
Jan 22, 2024	84.07	85.51	83.75	84.26	1,001,757	+1.00(+1.20%)
Jan 19, 2024	80.14	83.48	79.49	83.26	1,275,071	+4.05(+5.11%)
Jan 18, 2024	78.81	79.51	77.02	79.21	707,943	+0.28(+0.35%)
Jan 17, 2024	77.47	79.97	77.34	78.94	642,593	-0.44(-0.55%)
Jan 16, 2024	79.14	80.00	78.15	79.37	659,130	-1.75(-2.15%)
Jan 12, 2024	82.67	83.78	80.23	81.12	647,087	-0.45(-0.55%)
Jan 11, 2024	82.30	82.68	79.90	81.56	1,083,069	-1.20(-1.45%)
Jan 10, 2024	82.06	83.01	81.29	82.76	467,710	+0.53(+0.64%)
Jan 09, 2024	82.69	82.69	81.65	82.24	632,972	-1.80(-2.15%)
Jan 08, 2024	82.55	84.11	81.24	84.04	652,692	+1.67(+2.02%)
Jan 05, 2024	81.50	83.75	81.29	82.38	874,199	+0.91(+1.12%)
Jan 04, 2024	80.94	83.43	80.94	81.46	1,412,549	+0.79(+0.98%)
Jan 03, 2024	81.55	81.96	80.20	80.67	808,132	-2.00(-2.42%)
Jan 02, 2024	80.63	82.79	80.60	82.67	725,570	+0.72(+0.88%)
Dec 29, 2023	82.33	82.79	80.97	81.95	776,804	-0.54(-0.65%)
Dec 28, 2023	81.53	83.06	81.51	82.49	513,562	+0.76(+0.93%)
Dec 27, 2023	80.67	81.89	80.24	81.72	835,018	+0.64(+0.79%)
Dec 26, 2023	80.31	81.58	79.97	81.08	429,205	+0.95(+1.19%)
Dec 22, 2023	80.23	81.15	79.32	80.13	617,191	+0.45(+0.56%)
Dec 21, 2023	78.64	79.84	77.63	79.68	818,511	+1.98(+2.54%)
Dec 20, 2023	81.10	81.82	77.61	77.70	975,191	-4.31(-5.26%)
Dec 19, 2023	80.18	82.04	79.45	82.02	760,889	+1.85(+2.30%)
Dec 18, 2023	80.52	80.96	79.94	80.17	927,834	+0.77(+0.97%)
Dec 15, 2023	78.94	79.98	78.11	79.40	1,062,570	-1.41(-1.75%)
Dec 14, 2023	80.53	81.75	79.60	80.81	1,342,368	+2.20(+2.80%)
Dec 13, 2023	75.20	78.88	74.62	78.61	1,086,388	+3.61(+4.82%)
Dec 12, 2023	73.73	75.04	73.04	75.00	964,920	+1.51(+2.05%)
Dec 11, 2023	72.19	73.81	72.15	73.49	468,008	+1.48(+2.06%)
Dec 08, 2023	70.96	72.43	70.52	72.01	520,014	+1.12(+1.59%)
Dec 07, 2023	70.48	71.16	70.12	70.89	389,621	+0.71(+1.01%)
Dec 06, 2023	72.28	73.12	69.87	70.17	590,108	-1.06(-1.48%)
Dec 05, 2023	71.35	71.65	70.23	71.23	538,348	-1.05(-1.45%)
Dec 04, 2023	71.08	73.12	71.08	72.28	590,807	-0.07(-0.10%)
Dec 01, 2023	70.51	72.77	70.29	72.35	729,121	+1.50(+2.12%)
Nov 30, 2023	69.04	70.94	68.50	70.85	627,745	+2.09(+3.04%)
Nov 29, 2023	68.08	69.90	68.04	68.75	734,461	+1.46(+2.17%)
Nov 28, 2023	67.24	67.97	66.76	67.29	481,185	-0.17(-0.25%)
Nov 27, 2023	67.35	67.71	66.95	67.46	356,261	-0.50(-0.74%)
Nov 24, 2023	67.44	68.40	67.44	67.96	411,683	+0.48(+0.72%)
Nov 22, 2023	67.23	67.91	66.81	67.48	458,823	+0.77(+1.15%)
Nov 21, 2023	66.54	67.29	66.47	66.71	397,464	-0.08(-0.12%)
Nov 20, 2023	65.79	67.35	65.41	66.79	502,264	+0.64(+0.97%)
Nov 17, 2023	65.90	66.20	65.37	66.15	377,645	+1.06(+1.62%)
Nov 16, 2023	64.83	65.38	64.35	65.09	493,936	+0.46(+0.72%)
Nov 15, 2023	63.74	64.98	63.69	64.63	618,314	+1.16(+1.83%)
Nov 14, 2023	62.01	64.37	61.89	63.47	1,061,352	+3.51(+5.86%)
Nov 13, 2023	59.66	60.51	59.38	59.95	431,463	-0.37(-0.61%)
Nov 10, 2023	59.13	60.42	58.22	60.32	599,996	+1.98(+3.40%)
Nov 09, 2023	59.73	59.95	58.07	58.33	514,323	-0.71(-1.20%)
Nov 08, 2023	58.96	59.30	58.04	59.04	473,880	+0.15(+0.25%)
Nov 07, 2023	58.73	59.38	58.39	58.90	494,406	-0.30(-0.50%)
Nov 06, 2023	60.19	60.49	58.31	59.19	664,237	-0.70(-1.17%)
Nov 03, 2023	59.24	60.64	59.12	59.89	1,075,612	+2.35(+4.08%)
Nov 02, 2023	55.21	57.66	54.97	57.55	1,028,966	+3.81(+7.09%)

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.