Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	83.63	83.99	81.31	81.42	183,646	-2.26(-2.70%)
Jan 30, 2024	82.27	84.24	80.83	83.67	242,296	-0.97(-1.14%)
Jan 29, 2024	84.05	84.64	82.89	84.64	62,242	+0.33(+0.39%)
Jan 26, 2024	83.44	85.12	83.23	84.31	93,178	+0.66(+0.79%)
Jan 25, 2024	83.51	84.07	81.88	83.65	252,703	+1.13(+1.37%)
Jan 24, 2024	81.36	82.68	80.58	82.52	157,603	+2.02(+2.50%)
Jan 23, 2024	80.08	81.63	80.08	80.51	82,795	+0.39(+0.49%)
Jan 22, 2024	78.83	80.56	78.58	80.12	94,298	+1.43(+1.81%)
Jan 19, 2024	78.75	79.04	77.82	78.69	173,221	+0.23(+0.29%)
Jan 18, 2024	77.52	78.72	77.06	78.46	296,675	+1.22(+1.58%)
Jan 17, 2024	76.47	77.78	75.92	77.25	77,235	-0.17(-0.22%)
Jan 16, 2024	78.59	78.86	77.25	77.42	56,466	-1.73(-2.18%)
Jan 12, 2024	79.69	80.14	78.14	79.14	211,551	+1.09(+1.39%)
Jan 11, 2024	78.31	78.31	76.90	78.05	93,440	+0.30(+0.38%)
Jan 10, 2024	79.09	79.09	77.38	77.75	63,974	-1.23(-1.55%)
Jan 09, 2024	80.93	80.93	78.61	78.98	66,755	-2.02(-2.49%)
Jan 08, 2024	81.08	81.09	79.04	81.00	72,901	-1.99(-2.39%)
Jan 05, 2024	81.96	83.05	81.72	82.98	65,449	+1.59(+1.95%)
Jan 04, 2024	83.75	84.33	81.30	81.40	91,950	-2.02(-2.42%)
Jan 03, 2024	83.00	84.71	82.70	83.41	81,301	+0.14(+0.17%)
Jan 02, 2024	84.64	85.82	82.97	83.27	63,124	-1.06(-1.25%)
Dec 29, 2023	85.16	85.16	84.18	84.33	102,687	-0.79(-0.93%)
Dec 28, 2023	86.15	86.27	85.05	85.12	82,023	-1.58(-1.82%)
Dec 27, 2023	87.19	87.58	86.58	86.70	62,716	-0.70(-0.80%)
Dec 26, 2023	86.26	87.64	85.88	87.39	48,959	+2.34(+2.75%)
Dec 22, 2023	85.93	86.32	84.62	85.06	81,961	-0.09(-0.11%)
Dec 21, 2023	84.40	85.19	84.12	85.15	189,910	+0.84(+0.99%)
Dec 20, 2023	85.66	86.68	84.24	84.31	186,666	-1.11(-1.30%)
Dec 19, 2023	84.24	85.42	84.13	85.42	117,907	+1.82(+2.17%)
Dec 18, 2023	84.41	85.46	83.53	83.60	113,736	+0.78(+0.94%)
Dec 15, 2023	83.60	83.69	81.95	82.82	113,322	-0.75(-0.89%)
Dec 14, 2023	81.79	83.76	81.79	83.57	145,715	+3.32(+4.13%)
Dec 13, 2023	78.29	80.34	77.80	80.25	137,422	+2.18(+2.79%)
Dec 12, 2023	78.24	78.58	77.25	78.07	72,750	-1.22(-1.54%)
Dec 11, 2023	79.48	80.48	78.84	79.30	69,638	-0.27(-0.34%)
Dec 08, 2023	78.90	80.34	78.90	79.57	66,659	+1.27(+1.63%)
Dec 07, 2023	78.82	79.24	77.71	78.29	90,975	-0.11(-0.14%)
Dec 06, 2023	81.14	81.89	78.32	78.40	118,004	-3.20(-3.92%)
Dec 05, 2023	83.43	83.48	81.50	81.60	113,645	-1.93(-2.31%)
Dec 04, 2023	83.29	83.91	82.30	83.53	152,177	-0.47(-0.56%)
Dec 01, 2023	82.88	85.17	82.29	84.00	282,399	+0.84(+1.01%)
Nov 30, 2023	83.61	85.67	82.22	83.16	492,111	+0.39(+0.47%)
Nov 29, 2023	83.62	83.78	82.36	82.77	73,882	-0.14(-0.17%)
Nov 28, 2023	83.62	83.90	82.60	82.91	39,130	-0.36(-0.43%)
Nov 27, 2023	83.69	83.80	82.67	83.27	38,787	-0.84(-0.99%)
Nov 24, 2023	83.05	84.77	83.05	84.11	33,336	+0.94(+1.13%)
Nov 22, 2023	81.64	83.36	80.69	83.17	102,942	-0.22(-0.26%)
Nov 21, 2023	83.55	84.12	82.96	83.39	73,997	-0.74(-0.88%)
Nov 20, 2023	84.91	85.36	84.07	84.13	97,001	+0.02(+0.02%)
Nov 17, 2023	82.79	84.40	82.79	84.11	132,575	+2.21(+2.70%)
Nov 16, 2023	84.14	84.80	80.73	81.90	185,057	-3.37(-3.96%)
Nov 15, 2023	86.42	87.81	85.18	85.27	73,762	-1.59(-1.83%)
Nov 14, 2023	86.14	86.98	85.37	86.86	120,164	+1.92(+2.26%)
Nov 13, 2023	84.16	85.37	83.76	84.94	49,098	+0.68(+0.80%)
Nov 10, 2023	84.26	84.83	83.61	84.26	61,226	+1.09(+1.30%)
Nov 09, 2023	84.07	84.88	83.18	83.18	87,595	+0.00(+0.00%)
Nov 08, 2023	82.74	84.17	82.56	83.18	137,468	-0.19(-0.23%)
Nov 07, 2023	86.26	86.26	83.21	83.37	236,976	-4.41(-5.02%)
Nov 06, 2023	90.37	90.60	87.50	87.78	163,488	-1.95(-2.17%)
Nov 03, 2023	90.42	91.29	89.40	89.73	138,808	-0.35(-0.39%)
Nov 02, 2023	88.09	90.19	88.09	90.08	218,704	+2.59(+2.96%)

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.