Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	86.60	86.61	84.76	85.06	2,032,522	-1.54(-1.77%)
Jan 30, 2024	84.59	86.71	83.40	86.60	1,315,733	+1.70(+2.00%)
Jan 29, 2024	84.19	85.04	83.92	84.90	920,199	+0.39(+0.46%)
Jan 26, 2024	84.45	84.76	83.95	84.51	638,870	+0.18(+0.21%)
Jan 25, 2024	84.42	84.84	83.93	84.33	478,430	+0.53(+0.63%)
Jan 24, 2024	85.24	85.24	83.66	83.81	362,725	-0.98(-1.15%)
Jan 23, 2024	85.56	85.65	84.63	84.78	331,657	-0.52(-0.61%)
Jan 22, 2024	85.06	85.78	84.93	85.30	340,290	+0.54(+0.64%)
Jan 19, 2024	84.62	84.82	83.58	84.76	477,606	+0.39(+0.47%)
Jan 18, 2024	83.28	84.50	83.28	84.37	525,382	+1.52(+1.84%)
Jan 17, 2024	83.13	83.67	82.84	82.85	623,957	-1.08(-1.29%)
Jan 16, 2024	83.55	84.00	82.86	83.93	584,546	-0.11(-0.13%)
Jan 12, 2024	84.32	84.34	83.58	84.04	404,636	+0.48(+0.57%)
Jan 11, 2024	83.03	83.72	82.57	83.56	560,937	+0.75(+0.90%)
Jan 10, 2024	82.78	83.31	82.54	82.82	524,742	+0.07(+0.08%)
Jan 09, 2024	82.42	83.16	82.06	82.75	480,918	-0.50(-0.60%)
Jan 08, 2024	82.74	83.29	82.43	83.25	789,538	+0.57(+0.69%)
Jan 05, 2024	82.43	83.05	82.40	82.68	527,441	-0.21(-0.25%)
Jan 04, 2024	82.53	83.44	82.53	82.89	476,887	+0.27(+0.32%)
Jan 03, 2024	83.96	83.97	82.58	82.62	427,289	-2.19(-2.58%)
Jan 02, 2024	85.50	86.02	84.36	84.81	672,179	-1.45(-1.68%)
Dec 29, 2023	86.40	86.86	86.19	86.26	569,124	-0.09(-0.10%)
Dec 28, 2023	86.09	86.63	85.89	86.35	369,916	-0.09(-0.10%)
Dec 27, 2023	86.31	86.96	86.01	86.44	301,091	+0.10(+0.12%)
Dec 26, 2023	85.89	86.58	85.58	86.34	398,131	+0.47(+0.54%)
Dec 22, 2023	85.50	86.26	85.29	85.87	452,596	+0.69(+0.81%)
Dec 21, 2023	85.16	85.33	84.53	85.18	346,225	+0.73(+0.86%)
Dec 20, 2023	84.93	85.55	84.44	84.46	561,104	-0.68(-0.79%)
Dec 19, 2023	85.24	85.44	84.68	85.13	500,027	+0.35(+0.41%)
Dec 18, 2023	84.73	85.00	83.90	84.79	493,256	+0.18(+0.21%)
Dec 15, 2023	85.18	85.70	84.46	84.61	1,562,030	-0.64(-0.75%)
Dec 14, 2023	83.98	85.58	83.84	85.24	791,656	+1.82(+2.18%)
Dec 13, 2023	82.50	83.99	82.01	83.42	822,892	+0.93(+1.13%)
Dec 12, 2023	82.47	82.70	82.01	82.49	746,464	+0.12(+0.14%)
Dec 11, 2023	82.19	82.84	82.03	82.37	446,276	+0.22(+0.27%)
Dec 08, 2023	81.57	82.49	81.57	82.15	470,805	+0.39(+0.47%)
Dec 07, 2023	81.65	82.02	81.14	81.76	367,727	+0.17(+0.21%)
Dec 06, 2023	81.49	82.49	81.49	81.59	557,461	+0.50(+0.61%)
Dec 05, 2023	81.24	81.67	80.67	81.10	464,463	-0.82(-1.00%)
Dec 04, 2023	80.99	82.03	80.87	81.91	590,711	+0.43(+0.52%)
Dec 01, 2023	80.22	81.72	79.91	81.49	636,844	+1.17(+1.46%)
Nov 30, 2023	79.97	80.52	79.21	80.31	1,575,231	+0.68(+0.85%)
Nov 29, 2023	79.82	80.17	79.34	79.64	586,390	+0.30(+0.38%)
Nov 28, 2023	80.74	81.00	79.27	79.34	533,934	-1.40(-1.74%)
Nov 27, 2023	80.73	81.15	80.45	80.74	488,189	-0.27(-0.33%)
Nov 24, 2023	80.16	81.11	80.16	81.01	190,382	+0.74(+0.92%)
Nov 22, 2023	80.35	80.69	79.93	80.27	354,148	+0.17(+0.21%)
Nov 21, 2023	80.17	80.65	79.94	80.10	464,087	-0.09(-0.11%)
Nov 20, 2023	79.90	80.43	79.51	80.19	579,176	+0.07(+0.09%)
Nov 17, 2023	79.55	80.19	79.23	80.12	958,576	+1.01(+1.28%)
Nov 16, 2023	79.48	79.86	78.97	79.11	527,764	-0.04(-0.05%)
Nov 15, 2023	79.11	79.64	78.83	79.15	676,548	+0.25(+0.31%)
Nov 14, 2023	78.03	79.00	77.80	78.90	457,535	+2.28(+2.97%)
Nov 13, 2023	77.17	77.31	76.58	76.62	595,517	-0.80(-1.03%)
Nov 10, 2023	76.37	77.53	76.24	77.42	699,182	+1.22(+1.60%)
Nov 09, 2023	76.53	76.69	75.84	76.20	604,617	+0.19(+0.25%)
Nov 08, 2023	76.67	77.22	75.84	76.01	632,786	-0.49(-0.64%)
Nov 07, 2023	76.73	76.92	76.37	76.49	492,772	-0.53(-0.68%)
Nov 06, 2023	76.40	77.28	76.24	77.02	772,582	+0.42(+0.55%)
Nov 03, 2023	76.62	77.51	76.59	76.60	564,863	+1.18(+1.57%)
Nov 02, 2023	74.72	76.12	74.35	75.42	813,859	+1.64(+2.22%)

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.