Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	85.96	86.00	84.65	84.67	1,296,890	-1.29(-1.50%)
Jan 30, 2024	85.64	86.51	85.52	85.96	1,096,752	+0.23(+0.27%)
Jan 29, 2024	84.82	85.84	84.69	85.73	1,378,174	+0.94(+1.11%)
Jan 26, 2024	86.45	86.61	84.47	84.79	1,461,961	-1.33(-1.54%)
Jan 25, 2024	86.28	86.50	84.94	86.12	1,863,043	+0.61(+0.71%)
Jan 24, 2024	82.48	86.31	82.07	85.51	3,260,439	+6.22(+7.84%)
Jan 23, 2024	79.66	80.29	78.71	79.29	1,570,925	+0.05(+0.06%)
Jan 22, 2024	78.96	79.73	78.87	79.24	1,077,603	+0.49(+0.62%)
Jan 19, 2024	78.46	78.77	77.81	78.75	1,271,031	+0.45(+0.57%)
Jan 18, 2024	77.46	78.38	77.11	78.30	924,052	+1.26(+1.63%)
Jan 17, 2024	76.97	78.30	76.95	77.05	918,092	-0.47(-0.61%)
Jan 16, 2024	78.96	79.09	77.06	77.52	1,483,811	-1.83(-2.31%)
Jan 12, 2024	78.65	79.47	78.43	79.34	1,030,087	+1.30(+1.66%)
Jan 11, 2024	78.05	78.16	77.09	78.04	1,014,917	-0.11(-0.14%)
Jan 10, 2024	78.42	78.63	77.83	78.15	697,756	-0.05(-0.06%)
Jan 09, 2024	78.24	78.25	77.72	78.20	655,578	-0.54(-0.69%)
Jan 08, 2024	78.07	78.77	77.60	78.74	757,717	+0.18(+0.23%)
Jan 05, 2024	78.43	79.03	78.01	78.56	1,501,321	-0.05(-0.06%)
Jan 04, 2024	78.46	79.41	78.46	78.61	1,092,001	+0.15(+0.19%)
Jan 03, 2024	79.95	80.34	78.40	78.46	1,360,437	-1.93(-2.40%)
Jan 02, 2024	80.38	81.55	80.03	80.39	1,323,243	+0.01(+0.01%)
Dec 29, 2023	80.55	80.91	80.25	80.38	661,872	-0.33(-0.41%)
Dec 28, 2023	80.80	81.03	80.42	80.71	604,232	+0.04(+0.05%)
Dec 27, 2023	80.46	80.95	80.34	80.67	900,032	-0.02(-0.02%)
Dec 26, 2023	80.41	80.97	80.06	80.69	679,115	+0.30(+0.37%)
Dec 22, 2023	80.12	81.14	80.00	80.39	835,437	+0.36(+0.45%)
Dec 21, 2023	79.88	80.09	79.01	80.03	994,939	+0.79(+1.00%)
Dec 20, 2023	79.89	80.93	79.20	79.24	1,502,462	-0.73(-0.91%)
Dec 19, 2023	79.59	79.99	78.44	79.97	1,182,918	+0.41(+0.52%)
Dec 18, 2023	79.55	79.89	78.94	79.56	1,038,099	+0.26(+0.33%)
Dec 15, 2023	79.06	79.70	78.71	79.30	2,119,566	-0.28(-0.35%)
Dec 14, 2023	79.16	79.75	78.70	79.58	1,312,089	+0.86(+1.09%)
Dec 13, 2023	77.30	78.94	76.96	78.72	1,892,744	+1.35(+1.74%)
Dec 12, 2023	77.27	77.82	76.84	77.38	817,990	+0.29(+0.38%)
Dec 11, 2023	75.96	77.11	75.76	77.09	1,085,794	+1.21(+1.59%)
Dec 08, 2023	76.45	76.62	75.65	75.88	1,124,586	-0.32(-0.42%)
Dec 07, 2023	76.63	76.78	75.68	76.20	1,099,599	-0.38(-0.50%)
Dec 06, 2023	76.56	77.29	76.43	76.58	863,792	+0.25(+0.33%)
Dec 05, 2023	76.99	77.06	76.26	76.33	1,200,952	-0.89(-1.15%)
Dec 04, 2023	77.30	77.61	76.61	77.22	1,497,071	-0.61(-0.78%)
Dec 01, 2023	76.60	78.33	76.37	77.83	1,337,664	+1.22(+1.59%)
Nov 30, 2023	74.98	76.71	74.56	76.61	1,978,485	+1.83(+2.45%)
Nov 29, 2023	76.86	76.91	74.08	74.78	2,347,794	-1.84(-2.40%)
Nov 28, 2023	77.35	77.43	76.62	76.62	556,225	-0.54(-0.70%)
Nov 27, 2023	78.11	78.11	76.95	77.16	1,015,825	-1.18(-1.51%)
Nov 24, 2023	78.14	78.46	77.96	78.33	304,890	+0.38(+0.49%)
Nov 22, 2023	77.79	78.22	77.31	77.96	892,662	+0.23(+0.30%)
Nov 21, 2023	77.61	78.09	77.60	77.73	752,001	-0.20(-0.26%)
Nov 20, 2023	77.31	78.03	77.07	77.93	1,088,216	+0.58(+0.75%)
Nov 17, 2023	77.21	77.60	77.00	77.35	877,031	+0.61(+0.79%)
Nov 16, 2023	77.41	77.69	76.51	76.74	1,159,778	-0.78(-1.01%)
Nov 15, 2023	77.15	77.99	76.98	77.52	1,240,865	+0.44(+0.57%)
Nov 14, 2023	76.79	77.60	76.70	77.08	1,584,120	+1.06(+1.39%)
Nov 13, 2023	75.94	76.46	75.45	76.02	1,449,242	-0.05(-0.07%)
Nov 10, 2023	75.38	76.10	74.97	76.07	1,296,667	+1.24(+1.66%)
Nov 09, 2023	76.54	76.54	74.39	74.83	1,735,940	-1.26(-1.65%)
Nov 08, 2023	77.14	77.14	75.50	76.09	992,429	-0.90(-1.17%)
Nov 07, 2023	77.31	77.38	76.72	76.99	769,643	-0.57(-0.73%)
Nov 06, 2023	77.65	77.66	77.07	77.56	878,761	+0.09(+0.12%)
Nov 03, 2023	78.07	78.62	77.44	77.47	1,388,436	+0.05(+0.06%)
Nov 02, 2023	76.45	77.43	76.38	77.42	1,104,020	+1.48(+1.95%)

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.