Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	78.15	78.15	76.70	76.86	8,476,835	-1.14(-1.46%)
Jan 30, 2024	78.34	78.62	77.21	78.00	3,927,239	-0.51(-0.65%)
Jan 29, 2024	78.20	78.93	77.75	78.51	4,661,362	+0.32(+0.41%)
Jan 26, 2024	78.38	78.94	78.03	78.20	4,566,771	+0.01(+0.01%)
Jan 25, 2024	76.39	78.43	76.26	78.19	7,509,719	+2.23(+2.94%)
Jan 24, 2024	78.72	79.05	75.54	75.95	11,481,059	-2.33(-2.98%)
Jan 23, 2024	82.16	82.16	76.66	78.28	33,452,534	-9.71(-11.04%)
Jan 22, 2024	88.39	89.12	87.49	88.00	6,016,987	+0.21(+0.24%)
Jan 19, 2024	86.95	88.27	85.62	87.78	4,013,531	+1.08(+1.24%)
Jan 18, 2024	86.62	86.95	85.81	86.71	3,060,083	+0.29(+0.34%)
Jan 17, 2024	87.04	87.70	85.97	86.41	3,240,271	-1.27(-1.45%)
Jan 16, 2024	87.71	88.04	86.90	87.69	3,727,365	-0.39(-0.44%)
Jan 12, 2024	89.14	89.74	87.89	88.08	3,582,707	-0.65(-0.73%)
Jan 11, 2024	88.22	88.79	87.34	88.73	3,296,411	+0.51(+0.57%)
Jan 10, 2024	88.81	88.89	87.85	88.22	2,454,502	-0.65(-0.73%)
Jan 09, 2024	88.14	89.04	87.45	88.87	3,016,950	+0.20(+0.22%)
Jan 08, 2024	88.19	88.76	87.64	88.68	2,601,535	+0.22(+0.25%)
Jan 05, 2024	87.96	89.19	87.61	88.46	2,044,343	+0.34(+0.39%)
Jan 04, 2024	88.04	89.07	87.74	88.12	3,407,276	+0.31(+0.35%)
Jan 03, 2024	88.98	89.17	87.00	87.81	3,639,173	-1.80(-2.01%)
Jan 02, 2024	88.48	90.15	88.35	89.61	3,408,114	+0.55(+0.62%)
Dec 29, 2023	89.20	89.58	88.59	89.05	2,963,853	-0.30(-0.34%)
Dec 28, 2023	88.52	89.75	88.51	89.36	3,448,431	+0.77(+0.87%)
Dec 27, 2023	87.98	88.87	87.72	88.58	2,998,828	+0.51(+0.58%)
Dec 26, 2023	86.59	88.46	86.57	88.07	3,420,095	+1.45(+1.67%)
Dec 22, 2023	86.25	87.49	86.15	86.62	2,800,925	+0.63(+0.73%)
Dec 21, 2023	84.90	86.05	84.81	85.99	2,693,197	+1.54(+1.82%)
Dec 20, 2023	86.19	86.57	84.42	84.45	3,985,999	-2.10(-2.43%)
Dec 19, 2023	86.65	86.96	86.26	86.55	3,234,280	+0.31(+0.36%)
Dec 18, 2023	87.16	87.41	86.07	86.24	3,711,669	-0.90(-1.04%)
Dec 15, 2023	86.63	87.60	86.32	87.15	13,609,600	-0.05(-0.06%)
Dec 14, 2023	85.52	87.68	85.50	87.20	7,072,835	+2.32(+2.74%)
Dec 13, 2023	83.09	84.89	81.23	84.88	7,330,195	+1.33(+1.59%)
Dec 12, 2023	84.39	84.50	83.37	83.55	5,738,038	-0.49(-0.58%)
Dec 11, 2023	84.48	84.89	83.68	84.04	4,278,822	-0.17(-0.20%)
Dec 08, 2023	84.21	85.46	83.91	84.21	4,227,766	+0.07(+0.09%)
Dec 07, 2023	83.95	84.42	83.42	84.13	2,906,363	+0.40(+0.48%)
Dec 06, 2023	82.82	84.38	82.79	83.73	4,397,464	+0.90(+1.08%)
Dec 05, 2023	83.70	83.91	82.63	82.84	3,771,926	-1.43(-1.69%)
Dec 04, 2023	81.74	84.54	81.65	84.26	6,171,338	+2.92(+3.60%)
Dec 01, 2023	80.52	81.63	79.96	81.34	3,417,335	+0.64(+0.79%)
Nov 30, 2023	80.35	81.53	80.04	80.70	7,374,402	+0.49(+0.61%)
Nov 29, 2023	80.85	81.01	79.93	80.22	3,212,179	-0.03(-0.04%)
Nov 28, 2023	78.95	80.73	78.64	80.25	5,320,166	+1.17(+1.48%)
Nov 27, 2023	78.20	79.39	78.15	79.08	4,042,957	+0.91(+1.17%)
Nov 24, 2023	77.63	78.19	77.49	78.16	1,301,044	+0.47(+0.61%)
Nov 22, 2023	77.36	78.02	77.09	77.69	2,939,143	+1.12(+1.47%)
Nov 21, 2023	77.08	77.19	76.36	76.57	3,324,695	-0.81(-1.04%)
Nov 20, 2023	77.41	77.59	76.95	77.37	4,091,838	-0.29(-0.38%)
Nov 17, 2023	78.42	78.49	77.40	77.67	9,313,802	-0.30(-0.39%)
Nov 16, 2023	78.11	78.57	77.32	77.97	3,758,021	+0.12(+0.15%)
Nov 15, 2023	76.74	78.16	76.74	77.85	4,712,951	+1.49(+1.95%)
Nov 14, 2023	75.58	76.78	75.53	76.36	4,128,463	+1.83(+2.46%)
Nov 13, 2023	74.54	74.88	73.91	74.53	2,651,571	-0.10(-0.13%)
Nov 10, 2023	73.97	74.83	73.70	74.63	2,979,345	+0.89(+1.21%)
Nov 09, 2023	74.44	74.95	73.69	73.73	2,641,060	-0.50(-0.67%)
Nov 08, 2023	75.10	75.10	73.39	74.23	4,306,885	-0.67(-0.89%)
Nov 07, 2023	74.71	75.14	74.43	74.90	2,739,622	-0.30(-0.40%)
Nov 06, 2023	75.45	75.52	74.75	75.20	2,680,618	-0.27(-0.36%)
Nov 03, 2023	75.20	76.24	75.10	75.47	3,396,656	+1.25(+1.68%)
Nov 02, 2023	73.65	74.30	73.20	74.22	3,269,607	+1.41(+1.93%)

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.