Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.15	82.00	76.71	78.02	4,554,363	+3.47(+4.66%)
Jan 30, 2024	74.24	74.62	73.92	74.55	2,748,120	+0.01(+0.01%)
Jan 29, 2024	73.49	74.59	73.38	74.54	1,171,745	+0.72(+0.97%)
Jan 26, 2024	74.43	74.55	73.59	73.82	1,322,244	-0.32(-0.43%)
Jan 25, 2024	74.19	74.44	73.64	74.14	1,160,807	+0.55(+0.75%)
Jan 24, 2024	75.57	75.66	73.56	73.59	2,241,569	-0.58(-0.78%)
Jan 23, 2024	73.85	74.31	73.23	74.17	1,839,401	+0.61(+0.83%)
Jan 22, 2024	72.51	73.65	72.45	73.56	1,874,520	+1.44(+1.99%)
Jan 19, 2024	71.73	72.25	70.95	72.12	1,288,348	+0.69(+0.96%)
Jan 18, 2024	70.98	71.54	70.68	71.43	1,020,081	+0.68(+0.96%)
Jan 17, 2024	70.50	71.19	70.36	70.76	1,582,350	-0.47(-0.66%)
Jan 16, 2024	71.36	71.49	70.59	71.22	1,028,917	-0.51(-0.71%)
Jan 12, 2024	72.14	72.50	71.31	71.73	873,517	+0.14(+0.20%)
Jan 11, 2024	71.70	71.90	71.02	71.59	1,322,759	-0.08(-0.11%)
Jan 10, 2024	71.74	72.04	71.35	71.67	1,116,457	-0.05(-0.07%)
Jan 09, 2024	71.52	71.97	71.17	71.72	990,927	-0.25(-0.35%)
Jan 08, 2024	71.18	72.07	70.89	71.97	1,465,242	+0.68(+0.95%)
Jan 05, 2024	71.25	71.65	70.74	71.29	1,270,085	-0.08(-0.11%)
Jan 04, 2024	71.01	72.15	70.85	71.37	1,935,820	+0.48(+0.68%)
Jan 03, 2024	71.97	71.97	70.70	70.90	2,082,823	-1.23(-1.70%)
Jan 02, 2024	72.36	73.05	71.88	72.12	2,064,370	-1.36(-1.85%)
Dec 29, 2023	73.31	73.84	73.15	73.48	876,030	+0.05(+0.07%)
Dec 28, 2023	73.47	73.72	73.26	73.43	1,161,028	-0.11(-0.15%)
Dec 27, 2023	73.30	73.81	73.14	73.54	1,468,569	+0.25(+0.34%)
Dec 26, 2023	72.66	73.35	72.60	73.29	1,078,208	+0.55(+0.75%)
Dec 22, 2023	72.73	73.05	72.31	72.74	1,008,796	+0.31(+0.43%)
Dec 21, 2023	71.99	72.46	71.63	72.43	1,108,238	+0.98(+1.37%)
Dec 20, 2023	72.42	72.54	71.32	71.45	1,323,443	-1.19(-1.63%)
Dec 19, 2023	72.30	72.68	71.99	72.64	1,393,734	+0.61(+0.85%)
Dec 18, 2023	72.15	72.15	71.07	72.03	1,389,653	+0.10(+0.14%)
Dec 15, 2023	72.27	72.39	71.12	71.93	5,705,900	-0.99(-1.35%)
Dec 14, 2023	72.02	73.99	72.02	72.92	4,055,643	+1.88(+2.64%)
Dec 13, 2023	71.04	71.43	70.60	71.05	3,305,892	+0.16(+0.23%)
Dec 12, 2023	70.53	71.25	70.39	70.89	1,284,203	+0.36(+0.51%)
Dec 11, 2023	68.95	70.64	68.86	70.53	2,019,115	+1.78(+2.58%)
Dec 08, 2023	69.03	69.47	68.48	68.75	1,974,259	-0.17(-0.25%)
Dec 07, 2023	68.83	69.26	68.72	68.92	1,106,335	+0.38(+0.55%)
Dec 06, 2023	68.64	69.20	68.41	68.54	1,007,911	+0.38(+0.56%)
Dec 05, 2023	69.19	69.35	68.01	68.16	1,633,177	-1.23(-1.77%)
Dec 04, 2023	68.61	69.42	68.33	69.39	1,447,779	+0.23(+0.33%)
Dec 01, 2023	68.76	69.33	68.37	69.16	2,582,048	+0.32(+0.46%)
Nov 30, 2023	67.81	68.90	67.46	68.84	3,738,028	+1.27(+1.88%)
Nov 29, 2023	67.97	68.24	67.49	67.57	1,120,794	+0.21(+0.31%)
Nov 28, 2023	67.18	67.94	66.94	67.36	2,222,809	+0.06(+0.09%)
Nov 27, 2023	67.06	67.65	66.87	67.30	1,879,520	-0.11(-0.16%)
Nov 24, 2023	67.69	67.86	67.31	67.41	727,413	-0.28(-0.41%)
Nov 22, 2023	67.31	67.90	67.13	67.69	1,028,749	+0.50(+0.74%)
Nov 21, 2023	67.38	67.59	67.05	67.19	1,425,499	-0.27(-0.40%)
Nov 20, 2023	67.78	67.78	67.17	67.46	1,488,732	-0.42(-0.62%)
Nov 17, 2023	67.69	67.94	67.17	67.88	1,433,626	+0.47(+0.69%)
Nov 16, 2023	67.17	67.86	66.87	67.41	2,280,169	+0.19(+0.28%)
Nov 15, 2023	66.80	67.86	66.65	67.22	2,496,603	+0.50(+0.75%)
Nov 14, 2023	66.37	67.10	66.19	66.72	4,465,583	+1.61(+2.48%)
Nov 13, 2023	65.39	65.55	64.94	65.11	1,948,118	-0.51(-0.77%)
Nov 10, 2023	65.55	65.81	64.78	65.62	2,084,436	+0.49(+0.75%)
Nov 09, 2023	65.63	65.76	65.00	65.13	1,809,850	-0.06(-0.09%)
Nov 08, 2023	64.86	65.68	64.67	65.19	2,268,977	+0.44(+0.68%)
Nov 07, 2023	65.21	65.46	64.48	64.75	2,872,594	-0.63(-0.96%)
Nov 06, 2023	65.79	65.95	65.00	65.38	2,519,531	-0.36(-0.55%)
Nov 03, 2023	66.33	67.02	65.62	65.74	3,995,530	+0.55(+0.84%)
Nov 02, 2023	65.73	66.26	64.95	65.19	3,469,005	+0.21(+0.32%)

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.