Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.63	80.56	79.36	79.83	387,684	+0.71(+0.90%)
Jan 30, 2024	78.66	79.12	77.80	79.11	348,959	+1.26(+1.62%)
Jan 29, 2024	77.07	78.17	76.89	77.86	309,694	+1.32(+1.72%)
Jan 26, 2024	76.70	76.82	76.10	76.54	247,477	-0.14(-0.18%)
Jan 25, 2024	76.79	77.00	76.18	76.68	230,317	+0.62(+0.82%)
Jan 24, 2024	77.40	77.44	75.62	76.05	354,218	-0.69(-0.90%)
Jan 23, 2024	76.79	76.84	76.10	76.75	196,457	-1.11(-1.42%)
Jan 22, 2024	78.03	78.43	77.43	77.86	364,388	+0.76(+0.99%)
Jan 19, 2024	76.64	77.25	76.07	77.09	464,380	+0.39(+0.50%)
Jan 18, 2024	77.61	77.74	76.32	76.71	297,053	-1.25(-1.60%)
Jan 17, 2024	77.83	78.34	77.21	77.96	262,174	-0.06(-0.08%)
Jan 16, 2024	79.03	79.11	77.60	78.01	339,864	-2.12(-2.64%)
Jan 12, 2024	80.54	81.20	79.94	80.13	343,839	-0.53(-0.66%)
Jan 11, 2024	80.11	80.83	79.47	80.67	195,120	+0.45(+0.56%)
Jan 10, 2024	81.17	81.37	80.20	80.22	221,004	-0.73(-0.91%)
Jan 09, 2024	80.92	81.62	80.82	80.96	419,719	-0.83(-1.02%)
Jan 08, 2024	80.49	81.90	80.39	81.79	295,540	+1.12(+1.39%)
Jan 05, 2024	81.04	82.40	80.51	80.67	403,773	-1.33(-1.62%)
Jan 04, 2024	82.19	82.46	81.73	82.00	366,873	-1.88(-2.24%)
Jan 03, 2024	82.19	84.12	81.95	83.88	327,636	+0.48(+0.57%)
Jan 02, 2024	83.41	83.89	83.04	83.40	258,880	-1.10(-1.30%)
Dec 29, 2023	84.67	85.51	84.07	84.50	374,036	-0.86(-1.01%)
Dec 28, 2023	85.73	86.40	85.08	85.36	415,405	-0.84(-0.98%)
Dec 27, 2023	85.42	86.27	85.03	86.20	176,826	+2.20(+2.62%)
Dec 26, 2023	83.81	84.16	83.64	84.01	210,592	+0.18(+0.21%)
Dec 22, 2023	85.01	85.01	83.35	83.83	371,968	-0.60(-0.71%)
Dec 21, 2023	85.55	85.73	84.29	84.43	370,567	-1.12(-1.31%)
Dec 20, 2023	84.86	85.63	84.11	85.55	423,022	+0.81(+0.96%)
Dec 19, 2023	84.58	85.10	84.41	84.73	198,748	+0.75(+0.89%)
Dec 18, 2023	84.06	84.13	83.53	83.99	789,442	-1.20(-1.41%)
Dec 15, 2023	84.41	85.38	84.21	85.18	426,302	+0.52(+0.61%)
Dec 14, 2023	82.79	84.81	82.50	84.66	940,831	+3.41(+4.19%)
Dec 13, 2023	79.51	81.56	79.31	81.26	519,612	+2.41(+3.06%)
Dec 12, 2023	78.19	78.98	77.84	78.84	232,079	+0.32(+0.41%)
Dec 11, 2023	78.21	78.68	77.68	78.52	301,317	-0.30(-0.39%)
Dec 08, 2023	78.63	79.07	78.09	78.82	424,108	-1.00(-1.25%)
Dec 07, 2023	79.65	80.79	79.45	79.82	312,765	-0.76(-0.94%)
Dec 06, 2023	79.36	80.83	79.19	80.58	483,917	+1.85(+2.36%)
Dec 05, 2023	77.54	78.81	77.44	78.73	1,415,124	+2.59(+3.40%)
Dec 04, 2023	76.01	76.33	75.53	76.13	248,067	-0.38(-0.50%)
Dec 01, 2023	74.46	76.67	74.41	76.52	492,434	+2.02(+2.71%)
Nov 30, 2023	75.08	75.32	73.98	74.50	338,635	-1.37(-1.81%)
Nov 29, 2023	75.04	75.95	74.65	75.87	518,514	+1.57(+2.11%)
Nov 28, 2023	73.79	74.44	73.61	74.30	256,797	-0.05(-0.07%)
Nov 27, 2023	73.07	74.35	72.87	74.35	259,735	+1.85(+2.55%)
Nov 24, 2023	72.87	72.99	72.49	72.50	52,207	-1.27(-1.72%)
Nov 22, 2023	73.97	74.28	73.20	73.77	126,651	+0.59(+0.80%)
Nov 21, 2023	73.15	73.52	72.38	73.18	168,477	-0.14(-0.19%)
Nov 20, 2023	72.07	73.44	72.07	73.32	244,699	+0.77(+1.06%)
Nov 17, 2023	72.72	73.12	72.07	72.55	251,145	+0.60(+0.83%)
Nov 16, 2023	71.47	72.37	71.47	71.95	192,393	+1.28(+1.81%)
Nov 15, 2023	71.26	71.32	70.32	70.68	747,309	-1.53(-2.12%)
Nov 14, 2023	72.47	72.70	71.51	72.21	462,053	+2.25(+3.21%)
Nov 13, 2023	69.14	70.09	68.82	69.96	237,472	-0.20(-0.28%)
Nov 10, 2023	70.45	70.67	69.91	70.16	264,258	+0.47(+0.68%)
Nov 09, 2023	71.29	71.34	68.21	69.69	455,065	-2.43(-3.38%)
Nov 08, 2023	70.65	72.21	70.59	72.12	353,768	+2.13(+3.04%)
Nov 07, 2023	69.54	70.60	69.54	69.99	390,808	+1.47(+2.15%)
Nov 06, 2023	68.71	68.83	68.14	68.52	484,021	-0.93(-1.34%)
Nov 03, 2023	71.11	71.30	69.36	69.45	833,006	+0.60(+0.87%)
Nov 02, 2023	68.33	69.19	67.78	68.85	576,909	+2.65(+4.00%)

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.