Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.94	80.26	78.73	78.77	226,497	-1.25(-1.56%)
Jan 30, 2024	79.91	80.19	79.73	80.02	139,777	-0.07(-0.09%)
Jan 29, 2024	79.28	80.12	79.16	80.09	165,175	+0.77(+0.97%)
Jan 26, 2024	79.51	79.74	79.08	79.32	217,047	-0.01(-0.01%)
Jan 25, 2024	79.48	79.70	78.95	79.33	213,150	+0.50(+0.63%)
Jan 24, 2024	80.03	80.06	78.78	78.83	243,133	-0.65(-0.82%)
Jan 23, 2024	80.12	80.24	79.14	79.48	159,997	-0.38(-0.48%)
Jan 22, 2024	79.38	79.96	79.38	79.86	227,715	+0.95(+1.20%)
Jan 19, 2024	78.31	78.96	77.97	78.91	243,801	+0.85(+1.09%)
Jan 18, 2024	77.78	78.12	77.23	78.06	203,366	+0.77(+0.99%)
Jan 17, 2024	76.88	77.36	76.79	77.29	337,820	-0.38(-0.49%)
Jan 16, 2024	77.52	77.94	77.19	77.67	355,803	-0.32(-0.41%)
Jan 12, 2024	78.46	78.71	77.69	77.99	159,517	+0.09(+0.12%)
Jan 11, 2024	77.86	77.98	77.03	77.90	239,063	+0.03(+0.04%)
Jan 10, 2024	77.67	77.98	77.37	77.87	196,256	+0.31(+0.40%)
Jan 09, 2024	77.43	77.84	77.06	77.56	229,694	-0.43(-0.55%)
Jan 08, 2024	76.84	77.99	76.62	77.99	319,051	+1.17(+1.52%)
Jan 05, 2024	76.39	77.27	76.36	76.83	260,711	+0.14(+0.18%)
Jan 04, 2024	76.75	77.14	76.62	76.69	332,378	-0.11(-0.14%)
Jan 03, 2024	77.95	77.95	76.74	76.80	705,916	-1.74(-2.21%)
Jan 02, 2024	78.60	79.09	78.17	78.53	3,264,036	-0.56(-0.71%)
Dec 29, 2023	79.55	79.85	79.04	79.09	196,204	-0.73(-0.91%)
Dec 28, 2023	79.74	80.01	79.55	79.82	481,750	-0.06(-0.07%)
Dec 27, 2023	80.00	80.16	79.66	79.88	966,410	-0.03(-0.04%)
Dec 26, 2023	79.34	80.10	79.33	79.91	145,761	+0.60(+0.76%)
Dec 22, 2023	79.23	79.55	78.92	79.31	267,210	+0.27(+0.34%)
Dec 21, 2023	78.60	79.04	78.30	79.04	262,975	+1.14(+1.46%)
Dec 20, 2023	78.96	79.50	77.88	77.90	433,912	-1.26(-1.59%)
Dec 19, 2023	78.65	79.16	78.49	79.16	230,825	+0.94(+1.20%)
Dec 18, 2023	78.39	78.48	77.97	78.23	230,050	+0.14(+0.18%)
Dec 15, 2023	78.88	78.89	77.94	78.09	311,430	-0.71(-0.90%)
Dec 14, 2023	78.22	79.07	78.17	78.79	354,088	+1.50(+1.94%)
Dec 13, 2023	75.64	77.36	75.35	77.29	488,866	+1.62(+2.14%)
Dec 12, 2023	75.61	75.97	75.25	75.67	184,051	+0.02(+0.03%)
Dec 11, 2023	75.20	75.72	75.20	75.65	178,851	+0.34(+0.45%)
Dec 08, 2023	74.96	75.65	74.95	75.31	196,132	+0.31(+0.41%)
Dec 07, 2023	74.75	75.01	74.57	75.00	428,682	+0.31(+0.41%)
Dec 06, 2023	75.21	75.77	74.61	74.70	809,992	-0.16(-0.21%)
Dec 05, 2023	75.42	75.43	74.73	74.85	302,795	-0.82(-1.08%)
Dec 04, 2023	74.91	75.78	74.87	75.67	349,030	+0.47(+0.62%)
Dec 01, 2023	73.53	75.25	73.38	75.20	1,105,023	+1.60(+2.18%)
Nov 30, 2023	73.40	73.67	73.10	73.60	298,996	+0.49(+0.67%)
Nov 29, 2023	73.43	73.81	73.04	73.11	233,222	+0.24(+0.33%)
Nov 28, 2023	73.39	73.52	72.80	72.87	428,245	-0.62(-0.84%)
Nov 27, 2023	73.28	73.65	73.03	73.49	1,158,930	-0.20(-0.27%)
Nov 24, 2023	73.30	73.71	73.27	73.69	383,066	+0.41(+0.56%)
Nov 22, 2023	73.15	73.54	72.98	73.28	468,321	+0.41(+0.56%)
Nov 21, 2023	72.84	73.08	72.79	72.87	233,379	-0.24(-0.33%)
Nov 20, 2023	72.81	73.28	72.55	73.11	280,909	+0.35(+0.48%)
Nov 17, 2023	72.64	72.97	72.59	72.77	231,998	+0.46(+0.63%)
Nov 16, 2023	72.82	73.07	72.04	72.31	280,813	-0.71(-0.97%)
Nov 15, 2023	72.97	73.89	72.95	73.01	278,612	+0.11(+0.15%)
Nov 14, 2023	71.81	73.03	71.81	72.90	213,584	+2.42(+3.43%)
Nov 13, 2023	70.23	70.65	70.15	70.49	343,284	+0.03(+0.04%)
Nov 10, 2023	69.86	70.47	69.60	70.46	242,061	+0.89(+1.27%)
Nov 09, 2023	70.45	70.47	69.50	69.57	330,617	-0.64(-0.91%)
Nov 08, 2023	70.54	70.78	70.08	70.21	233,781	-0.33(-0.47%)
Nov 07, 2023	70.55	70.72	70.17	70.54	225,978	-0.23(-0.32%)
Nov 06, 2023	71.37	71.37	70.47	70.77	519,492	-0.58(-0.81%)
Nov 03, 2023	70.85	71.69	70.85	71.34	526,299	+1.13(+1.62%)
Nov 02, 2023	69.59	70.25	69.56	70.21	287,305	+1.30(+1.89%)

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.