Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	69.74	70.87	68.24	68.53	1,254,656	-2.90(-4.06%)
Jan 30, 2024	73.01	73.62	70.86	71.43	762,801	-1.60(-2.19%)
Jan 29, 2024	71.69	73.09	70.78	73.03	1,283,686	+1.75(+2.46%)
Jan 26, 2024	72.25	73.19	70.45	71.28	1,704,627	-1.96(-2.68%)
Jan 25, 2024	75.26	75.90	73.05	73.24	1,523,892	-0.13(-0.18%)
Jan 24, 2024	74.96	75.98	72.81	73.37	1,393,376	-0.28(-0.38%)
Jan 23, 2024	74.04	75.00	73.07	73.65	1,002,379	-0.34(-0.46%)
Jan 22, 2024	74.63	76.38	72.00	73.99	1,547,033	+0.77(+1.05%)
Jan 19, 2024	70.36	73.38	69.83	73.22	2,321,477	+4.04(+5.84%)
Jan 18, 2024	69.46	70.09	67.44	69.18	1,492,162	+1.62(+2.40%)
Jan 17, 2024	68.10	68.50	65.79	67.56	1,207,303	-1.31(-1.90%)
Jan 16, 2024	66.02	71.93	65.42	68.87	2,344,848	+2.90(+4.40%)
Jan 12, 2024	66.50	66.60	65.16	65.97	641,472	-0.31(-0.47%)
Jan 11, 2024	65.29	66.72	63.79	66.28	1,263,224	+1.07(+1.64%)
Jan 10, 2024	67.05	67.22	64.51	65.21	957,615	-1.49(-2.23%)
Jan 09, 2024	65.48	67.44	65.47	66.70	902,944	+0.11(+0.17%)
Jan 08, 2024	63.89	66.91	63.89	66.59	1,838,231	+3.19(+5.03%)
Jan 05, 2024	62.64	63.82	62.12	63.40	1,092,381	+0.66(+1.05%)
Jan 04, 2024	63.00	64.12	62.25	62.74	1,308,013	-1.17(-1.83%)
Jan 03, 2024	63.99	65.95	63.31	63.91	1,342,181	-1.34(-2.05%)
Jan 02, 2024	67.02	67.31	64.25	65.25	1,538,240	-3.00(-4.40%)
Dec 29, 2023	68.66	69.26	67.74	68.25	1,206,433	-0.35(-0.51%)
Dec 28, 2023	68.50	69.16	67.55	68.60	1,098,234	+0.11(+0.16%)
Dec 27, 2023	70.41	70.41	68.07	68.49	1,548,372	-1.40(-2.00%)
Dec 26, 2023	70.21	71.29	69.58	69.89	840,833	+0.24(+0.34%)
Dec 22, 2023	69.83	70.88	69.30	69.65	1,004,175	+0.30(+0.43%)
Dec 21, 2023	67.43	70.27	67.22	69.35	1,872,382	+4.43(+6.82%)
Dec 20, 2023	66.58	68.31	64.85	64.92	1,594,432	-2.30(-3.42%)
Dec 19, 2023	69.02	69.78	66.75	67.22	1,579,457	-1.40(-2.04%)
Dec 18, 2023	69.48	69.90	68.31	68.62	1,169,880	-0.85(-1.22%)
Dec 15, 2023	70.74	70.74	68.43	69.47	21,388,996	-0.52(-0.74%)
Dec 14, 2023	69.71	71.90	68.92	69.99	1,813,370	+1.29(+1.88%)
Dec 13, 2023	67.47	68.78	65.87	68.70	1,489,070	+1.32(+1.96%)
Dec 12, 2023	67.90	68.67	67.18	67.38	1,066,925	-0.88(-1.29%)
Dec 11, 2023	65.99	68.44	65.32	68.26	1,354,109	+2.74(+4.18%)
Dec 08, 2023	64.03	66.37	64.03	65.52	991,265	+0.85(+1.31%)
Dec 07, 2023	64.64	64.94	63.28	64.67	1,294,134	+0.57(+0.89%)
Dec 06, 2023	65.56	66.71	64.02	64.10	1,342,506	-0.46(-0.71%)
Dec 05, 2023	64.50	65.17	63.55	64.56	1,135,755	-0.29(-0.45%)
Dec 04, 2023	67.13	67.22	63.39	64.85	3,220,792	-4.08(-5.92%)
Dec 01, 2023	67.46	69.36	67.04	68.93	942,099	+1.26(+1.86%)
Nov 30, 2023	69.59	69.62	66.21	67.67	1,553,017	-1.38(-2.00%)
Nov 29, 2023	68.94	70.72	68.35	69.05	1,349,627	+1.34(+1.98%)
Nov 28, 2023	67.25	68.55	66.15	67.71	1,221,294	-0.09(-0.13%)
Nov 27, 2023	67.16	68.83	66.62	67.80	1,001,308	+0.32(+0.47%)
Nov 24, 2023	67.51	68.13	67.30	67.48	260,092	-0.03(-0.04%)
Nov 22, 2023	67.82	69.24	67.33	67.51	658,855	+0.58(+0.87%)
Nov 21, 2023	69.00	69.08	65.94	66.93	1,412,192	-2.69(-3.86%)
Nov 20, 2023	65.86	69.78	65.86	69.62	1,528,376	+3.40(+5.13%)
Nov 17, 2023	65.63	66.79	65.36	66.22	834,905	+0.84(+1.28%)
Nov 16, 2023	66.00	66.65	65.07	65.38	1,099,286	-1.14(-1.71%)
Nov 15, 2023	67.61	67.91	66.04	66.52	1,104,448	-0.73(-1.09%)
Nov 14, 2023	64.90	67.33	64.40	67.25	1,409,601	+4.64(+7.41%)
Nov 13, 2023	62.27	62.94	61.05	62.61	908,106	-0.08(-0.13%)
Nov 10, 2023	60.00	63.14	59.60	62.69	1,283,990	+3.37(+5.68%)
Nov 09, 2023	60.53	61.44	59.05	59.32	1,623,083	-1.25(-2.06%)
Nov 08, 2023	58.17	61.01	57.67	60.57	1,492,327	+2.47(+4.25%)
Nov 07, 2023	57.56	58.78	57.45	58.10	854,377	+0.24(+0.41%)
Nov 06, 2023	58.10	58.46	57.00	57.86	875,807	-0.21(-0.36%)
Nov 03, 2023	54.99	58.50	54.87	58.07	2,017,056	+3.53(+6.47%)
Nov 02, 2023	54.59	55.23	53.21	54.54	1,290,686	+0.35(+0.65%)

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.