Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	84.44	84.54	83.56	83.61	1,708,730	-0.84(-1.00%)
Jan 30, 2024	84.09	84.56	83.92	84.45	527,144	+0.27(+0.32%)
Jan 29, 2024	83.70	84.19	83.60	84.18	793,832	+0.36(+0.43%)
Jan 26, 2024	83.69	83.94	83.64	83.82	563,569	+0.08(+0.09%)
Jan 25, 2024	83.47	83.75	83.12	83.75	538,262	+0.77(+0.93%)
Jan 24, 2024	83.65	83.76	82.96	82.97	440,519	-0.43(-0.51%)
Jan 23, 2024	83.42	83.53	83.15	83.40	500,650	+0.19(+0.23%)
Jan 22, 2024	83.16	83.47	83.04	83.21	709,942	+0.24(+0.29%)
Jan 19, 2024	82.51	83.12	82.06	82.97	476,002	+0.69(+0.84%)
Jan 18, 2024	82.08	82.36	81.62	82.28	1,071,176	+0.21(+0.25%)
Jan 17, 2024	82.10	82.55	81.75	82.07	426,768	-0.51(-0.61%)
Jan 16, 2024	82.86	82.86	82.36	82.58	823,421	-0.62(-0.75%)
Jan 12, 2024	83.47	83.72	82.96	83.20	502,874	+0.03(+0.04%)
Jan 11, 2024	83.56	83.56	82.72	83.17	1,070,359	-0.35(-0.42%)
Jan 10, 2024	83.47	83.66	83.20	83.52	406,425	+0.01(+0.01%)
Jan 09, 2024	83.49	83.66	83.33	83.51	435,212	-0.45(-0.53%)
Jan 08, 2024	83.19	83.98	83.05	83.95	841,517	+0.57(+0.69%)
Jan 05, 2024	83.11	83.78	83.07	83.38	736,736	+0.19(+0.23%)
Jan 04, 2024	83.37	83.72	83.17	83.19	512,850	-0.05(-0.06%)
Jan 03, 2024	83.69	83.69	83.17	83.24	554,184	-0.79(-0.94%)
Jan 02, 2024	83.29	84.21	83.18	84.03	1,534,167	+0.51(+0.62%)
Dec 29, 2023	83.71	83.78	83.30	83.52	434,779	-0.28(-0.33%)
Dec 28, 2023	83.51	83.86	83.51	83.79	485,514	+0.13(+0.15%)
Dec 27, 2023	83.52	83.69	83.30	83.67	525,529	+0.16(+0.19%)
Dec 26, 2023	83.05	83.69	83.05	83.51	472,931	+0.49(+0.58%)
Dec 22, 2023	82.86	83.37	82.74	83.02	799,564	+0.32(+0.38%)
Dec 21, 2023	82.40	82.75	82.06	82.71	566,597	+0.78(+0.96%)
Dec 20, 2023	83.08	83.29	81.90	81.92	582,189	-1.34(-1.61%)
Dec 19, 2023	82.84	83.30	82.78	83.26	581,021	+0.61(+0.74%)
Dec 18, 2023	82.74	82.88	82.63	82.65	881,222	+0.17(+0.20%)
Dec 15, 2023	82.56	82.80	82.27	82.48	819,716	-0.28(-0.33%)
Dec 14, 2023	82.47	83.06	82.38	82.76	870,889	+0.74(+0.90%)
Dec 13, 2023	80.80	82.06	80.62	82.02	707,734	+1.33(+1.65%)
Dec 12, 2023	80.31	80.75	80.13	80.69	601,474	+0.34(+0.43%)
Dec 11, 2023	79.90	80.40	79.86	80.34	1,388,854	+0.50(+0.63%)
Dec 08, 2023	79.42	79.95	79.33	79.84	524,982	+0.38(+0.48%)
Dec 07, 2023	79.12	79.58	79.10	79.46	701,417	+0.47(+0.60%)
Dec 06, 2023	79.45	79.69	78.89	78.98	612,965	-0.14(-0.17%)
Dec 05, 2023	79.19	79.30	78.93	79.12	556,956	-0.42(-0.53%)
Dec 04, 2023	79.10	79.60	79.10	79.54	1,287,258	-0.18(-0.22%)
Dec 01, 2023	78.86	79.75	78.83	79.72	639,829	+0.80(+1.01%)
Nov 30, 2023	78.69	78.99	78.41	78.92	618,652	+0.48(+0.62%)
Nov 29, 2023	78.69	79.01	78.38	78.44	536,061	+0.11(+0.14%)
Nov 28, 2023	78.22	78.59	78.09	78.33	751,746	+0.04(+0.05%)
Nov 27, 2023	78.32	78.45	78.18	78.29	876,804	-0.10(-0.13%)
Nov 24, 2023	78.30	78.43	78.18	78.39	400,343	+0.13(+0.16%)
Nov 22, 2023	78.12	78.46	78.07	78.26	599,571	+0.43(+0.56%)
Nov 21, 2023	77.81	77.94	77.66	77.83	1,756,874	-0.24(-0.30%)
Nov 20, 2023	77.50	78.24	77.50	78.07	770,791	+0.46(+0.60%)
Nov 17, 2023	77.58	77.66	77.38	77.60	598,874	+0.26(+0.33%)
Nov 16, 2023	77.12	77.39	77.02	77.35	650,921	-0.04(-0.05%)
Nov 15, 2023	77.31	77.67	77.25	77.39	460,284	+0.35(+0.46%)
Nov 14, 2023	76.21	77.25	76.21	77.03	641,979	+1.85(+2.46%)
Nov 13, 2023	75.03	75.42	74.97	75.18	791,219	-0.17(-0.22%)
Nov 10, 2023	74.56	75.39	74.37	75.35	973,865	+1.04(+1.41%)
Nov 09, 2023	75.13	75.13	74.25	74.30	965,746	-0.56(-0.75%)
Nov 08, 2023	75.03	75.09	74.54	74.86	486,022	-0.07(-0.09%)
Nov 07, 2023	74.92	75.14	74.64	74.93	568,126	+0.06(+0.08%)
Nov 06, 2023	75.19	75.19	74.62	74.87	744,155	-0.14(-0.18%)
Nov 03, 2023	74.70	75.38	74.70	75.01	629,386	+0.96(+1.29%)
Nov 02, 2023	73.22	74.07	73.22	74.05	768,101	+1.40(+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.