Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	72.21	72.44	70.18	70.33	2,138,761	-2.85(-3.89%)
Jan 30, 2024	74.19	74.56	73.17	73.18	1,320,403	-1.41(-1.89%)
Jan 29, 2024	72.23	74.59	71.80	74.59	2,588,865	+2.68(+3.73%)
Jan 26, 2024	72.29	73.45	71.64	71.91	2,365,582	-0.59(-0.81%)
Jan 25, 2024	72.93	73.27	71.64	72.50	2,077,318	-0.30(-0.41%)
Jan 24, 2024	74.87	74.87	72.69	72.80	1,701,998	-1.00(-1.36%)
Jan 23, 2024	74.51	74.84	73.45	73.80	1,360,357	-0.12(-0.16%)
Jan 22, 2024	74.06	76.03	73.59	73.92	2,033,777	+0.56(+0.76%)
Jan 19, 2024	73.23	73.67	71.65	73.36	2,156,196	+0.84(+1.16%)
Jan 18, 2024	72.97	73.40	71.57	72.52	1,548,536	+0.51(+0.71%)
Jan 17, 2024	70.73	72.04	69.44	72.01	1,932,682	+0.00(+0.00%)
Jan 16, 2024	71.97	73.10	70.69	72.01	2,042,103	-1.20(-1.64%)
Jan 12, 2024	73.46	75.37	72.91	73.21	3,135,119	+1.40(+1.95%)
Jan 11, 2024	70.80	71.89	69.57	71.81	2,487,835	+0.55(+0.77%)
Jan 10, 2024	73.13	73.49	71.21	71.26	2,074,817	-1.59(-2.18%)
Jan 09, 2024	73.27	74.03	72.29	72.85	2,496,678	-0.79(-1.07%)
Jan 08, 2024	70.37	74.47	70.37	73.64	6,672,848	+4.61(+6.68%)
Jan 05, 2024	68.05	69.50	68.05	69.03	1,770,645	+0.54(+0.79%)
Jan 04, 2024	68.39	69.20	67.74	68.49	1,918,541	-0.35(-0.51%)
Jan 03, 2024	69.52	70.38	68.40	68.84	2,417,438	-2.29(-3.22%)
Jan 02, 2024	74.36	74.70	70.81	71.13	3,208,583	-4.74(-6.25%)
Dec 29, 2023	76.98	77.56	75.69	75.87	1,814,604	-1.30(-1.68%)
Dec 28, 2023	77.01	77.78	76.90	77.17	1,399,042	-0.22(-0.28%)
Dec 27, 2023	77.26	77.74	76.82	77.39	1,865,020	+0.48(+0.62%)
Dec 26, 2023	76.20	77.27	75.88	76.91	1,365,090	+0.63(+0.83%)
Dec 22, 2023	76.31	76.74	75.25	76.28	1,408,134	+0.07(+0.09%)
Dec 21, 2023	76.19	76.43	74.86	76.21	1,851,167	+1.26(+1.68%)
Dec 20, 2023	77.26	77.73	74.94	74.95	2,596,780	-2.90(-3.73%)
Dec 19, 2023	76.24	78.16	76.02	77.85	2,223,663	+1.63(+2.14%)
Dec 18, 2023	75.43	76.95	75.07	76.22	2,057,480	+0.26(+0.34%)
Dec 15, 2023	76.16	76.66	74.49	75.96	3,272,482	+0.14(+0.18%)
Dec 14, 2023	73.50	76.40	73.50	75.82	4,128,024	+3.23(+4.45%)
Dec 13, 2023	71.51	72.79	69.78	72.59	4,273,472	+1.45(+2.04%)
Dec 12, 2023	71.00	72.04	70.76	71.14	1,783,629	-0.03(-0.04%)
Dec 11, 2023	70.39	71.44	70.05	71.17	2,526,885	+0.56(+0.79%)
Dec 08, 2023	68.07	70.67	67.83	70.61	5,206,703	+1.83(+2.66%)
Dec 07, 2023	68.30	68.93	67.58	68.78	1,765,414	+0.48(+0.70%)
Dec 06, 2023	68.95	69.75	67.81	68.30	2,461,358	-0.08(-0.12%)
Dec 05, 2023	67.10	68.52	66.50	68.38	2,842,955	+0.86(+1.27%)
Dec 04, 2023	65.99	67.59	65.35	67.52	2,954,475	+0.76(+1.14%)
Dec 01, 2023	64.50	66.77	64.10	66.76	2,759,009	+2.08(+3.22%)
Nov 30, 2023	66.42	66.88	64.10	64.68	3,275,792	-1.45(-2.19%)
Nov 29, 2023	65.95	66.94	65.62	66.13	3,436,500	+1.03(+1.58%)
Nov 28, 2023	63.55	65.72	62.66	65.10	4,379,159	+2.25(+3.58%)
Nov 27, 2023	62.67	63.86	62.40	62.85	2,037,536	-0.19(-0.30%)
Nov 24, 2023	62.58	63.55	62.47	63.04	750,632	+0.38(+0.61%)
Nov 22, 2023	63.03	63.54	62.23	62.66	1,505,775	+0.13(+0.21%)
Nov 21, 2023	62.95	63.41	62.31	62.53	1,706,106	-1.10(-1.73%)
Nov 20, 2023	62.50	64.46	62.50	63.63	3,245,254	+0.52(+0.82%)
Nov 17, 2023	61.49	63.28	61.33	63.11	2,647,412	+1.56(+2.53%)
Nov 16, 2023	61.50	62.22	60.93	61.55	3,079,575	-0.61(-0.98%)
Nov 15, 2023	62.00	62.48	61.13	62.16	4,123,588	+0.56(+0.91%)
Nov 14, 2023	59.90	61.63	59.71	61.60	5,002,877	+3.16(+5.41%)
Nov 13, 2023	58.49	58.99	57.42	58.44	3,311,178	-0.40(-0.68%)
Nov 10, 2023	56.15	58.85	55.68	58.84	5,924,688	+2.84(+5.07%)
Nov 09, 2023	57.21	60.24	55.57	56.00	12,341,529	+0.19(+0.34%)
Nov 08, 2023	55.29	56.88	55.02	55.81	8,242,597	+0.40(+0.72%)
Nov 07, 2023	55.11	56.22	54.44	55.41	4,204,449	+2.20(+4.13%)
Nov 06, 2023	54.19	54.43	52.45	53.21	3,351,875	-0.89(-1.65%)
Nov 03, 2023	53.25	54.53	53.04	54.10	3,623,883	+1.91(+3.66%)
Nov 02, 2023	52.46	53.07	51.90	52.19	2,183,547	+1.70(+3.37%)

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.