Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	76.58	76.58	74.69	74.69	26,943	-1.91(-2.49%)
Jan 30, 2024	77.24	77.35	76.24	76.60	20,947	-1.22(-1.56%)
Jan 29, 2024	78.28	78.28	76.89	77.81	16,653	-0.20(-0.25%)
Jan 26, 2024	79.27	79.27	76.96	78.01	42,737	-0.73(-0.92%)
Jan 25, 2024	78.59	79.14	77.36	78.74	21,026	+0.81(+1.04%)
Jan 24, 2024	77.50	78.64	77.50	77.93	11,350	+0.19(+0.24%)
Jan 23, 2024	78.98	78.98	77.57	77.74	17,051	-0.56(-0.71%)
Jan 22, 2024	79.20	79.52	78.29	78.29	17,370	-0.53(-0.67%)
Jan 19, 2024	78.38	78.97	78.38	78.82	11,396	+0.67(+0.86%)
Jan 18, 2024	78.28	78.76	77.39	78.15	16,095	-0.33(-0.42%)
Jan 17, 2024	76.52	78.68	76.16	78.48	23,501	+1.84(+2.40%)
Jan 16, 2024	76.35	77.10	75.98	76.64	13,498	-0.30(-0.39%)
Jan 12, 2024	76.54	77.01	75.82	76.95	13,723	+0.75(+0.98%)
Jan 11, 2024	75.95	76.27	75.39	76.20	21,511	+0.16(+0.21%)
Jan 10, 2024	74.94	76.07	74.94	76.04	10,830	+0.74(+0.98%)
Jan 09, 2024	74.41	75.43	74.11	75.30	13,312	+0.27(+0.36%)
Jan 08, 2024	75.47	75.47	74.72	75.03	13,672	-0.49(-0.65%)
Jan 05, 2024	75.12	75.65	74.63	75.52	30,015	-0.07(-0.09%)
Jan 04, 2024	75.86	75.86	74.72	75.59	24,153	+0.13(+0.18%)
Jan 03, 2024	75.81	76.78	75.45	75.45	16,187	-0.63(-0.83%)
Jan 02, 2024	75.73	76.32	75.56	76.09	12,172	+0.35(+0.46%)
Dec 29, 2023	76.90	76.90	75.47	75.74	18,039	-1.06(-1.38%)
Dec 28, 2023	77.70	77.74	76.66	76.79	14,440	-1.21(-1.55%)
Dec 27, 2023	77.36	78.30	77.36	78.00	18,537	+0.91(+1.17%)
Dec 26, 2023	77.31	77.38	77.10	77.10	10,803	+0.17(+0.22%)
Dec 22, 2023	76.32	77.36	76.28	76.93	15,235	+1.18(+1.56%)
Dec 21, 2023	74.79	75.81	74.55	75.75	14,959	+0.69(+0.92%)
Dec 20, 2023	76.04	77.02	74.92	75.06	27,500	-0.24(-0.31%)
Dec 19, 2023	74.48	75.52	74.48	75.29	26,283	+0.59(+0.78%)
Dec 18, 2023	75.98	75.98	74.49	74.71	21,701	-0.92(-1.22%)
Dec 15, 2023	77.03	77.03	75.34	75.63	154,226	-1.28(-1.67%)
Dec 14, 2023	75.89	76.92	75.72	76.92	27,829	+0.48(+0.63%)
Dec 13, 2023	75.07	76.61	74.07	76.44	53,078	+1.71(+2.29%)
Dec 12, 2023	73.78	75.27	73.63	74.73	19,341	+1.08(+1.47%)
Dec 11, 2023	73.59	73.90	73.22	73.64	17,845	-0.75(-1.00%)
Dec 08, 2023	73.71	74.61	73.71	74.39	11,525	+0.53(+0.72%)
Dec 07, 2023	74.42	75.21	73.41	73.86	24,017	-0.08(-0.10%)
Dec 06, 2023	74.16	74.18	73.55	73.94	14,462	+0.12(+0.17%)
Dec 05, 2023	75.19	75.71	73.59	73.81	16,604	-0.79(-1.06%)
Dec 04, 2023	71.78	75.30	71.78	74.61	19,823	+2.54(+3.52%)
Dec 01, 2023	71.96	72.57	71.67	72.07	19,409	+1.58(+2.23%)
Nov 30, 2023	70.56	70.93	69.28	70.49	29,239	+0.49(+0.70%)
Nov 29, 2023	70.23	70.57	69.84	70.00	24,009	-0.51(-0.72%)
Nov 28, 2023	71.15	71.15	69.83	70.51	17,123	-1.51(-2.10%)
Nov 27, 2023	73.73	73.73	72.02	72.02	13,799	-0.81(-1.11%)
Nov 24, 2023	72.34	73.55	72.34	72.83	4,899	-0.32(-0.44%)
Nov 22, 2023	74.14	74.14	72.54	73.15	10,387	-0.35(-0.47%)
Nov 21, 2023	72.94	73.93	71.46	73.50	15,785	+0.61(+0.84%)
Nov 20, 2023	73.51	73.51	71.75	72.89	12,663	-0.99(-1.34%)
Nov 17, 2023	75.45	75.45	73.87	73.88	29,971	-0.94(-1.26%)
Nov 16, 2023	76.07	76.07	74.68	74.82	11,635	-0.54(-0.71%)
Nov 15, 2023	75.54	75.56	73.89	75.36	22,653	-0.03(-0.04%)
Nov 14, 2023	73.94	75.57	73.94	75.39	22,807	+1.79(+2.44%)
Nov 13, 2023	73.69	73.77	73.14	73.60	9,361	-0.29(-0.40%)
Nov 10, 2023	74.99	74.99	73.35	73.89	16,451	-0.41(-0.55%)
Nov 09, 2023	74.37	74.53	73.89	74.29	9,864	-0.31(-0.42%)
Nov 08, 2023	71.41	74.71	71.41	74.61	36,943	+3.04(+4.24%)
Nov 07, 2023	72.64	72.64	71.18	71.57	11,810	-0.98(-1.35%)
Nov 06, 2023	73.13	73.13	72.15	72.55	14,501	-0.73(-0.99%)
Nov 03, 2023	73.18	73.95	73.09	73.28	17,024	+1.03(+1.42%)
Nov 02, 2023	72.46	72.90	71.56	72.25	15,722	+0.17(+0.24%)

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.