Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	75.92	75.98	74.11	74.14	304,538	-1.78(-2.34%)
Jan 30, 2024	75.28	76.29	75.22	75.92	121,747	+0.74(+0.98%)
Jan 29, 2024	74.58	75.34	74.15	75.18	125,582	+0.30(+0.40%)
Jan 26, 2024	75.09	75.39	74.72	74.88	104,121	+0.30(+0.40%)
Jan 25, 2024	74.67	74.73	73.68	74.58	276,071	+0.72(+0.97%)
Jan 24, 2024	75.54	75.54	73.61	73.86	204,783	-0.53(-0.71%)
Jan 23, 2024	74.79	75.46	74.06	74.39	230,230	+0.36(+0.49%)
Jan 22, 2024	74.28	74.88	73.84	74.03	199,381	+0.66(+0.90%)
Jan 19, 2024	73.34	73.60	72.23	73.37	189,373	+0.48(+0.66%)
Jan 18, 2024	72.82	73.03	72.05	72.89	177,947	+0.75(+1.04%)
Jan 17, 2024	71.30	72.36	71.16	72.14	194,604	-0.30(-0.41%)
Jan 16, 2024	72.37	73.20	71.95	72.44	191,273	-0.57(-0.78%)
Jan 12, 2024	74.59	74.59	72.59	73.01	191,558	-0.68(-0.92%)
Jan 11, 2024	73.36	73.70	72.25	73.69	258,349	+0.01(+0.01%)
Jan 10, 2024	73.37	74.21	72.61	73.68	170,309	+0.04(+0.05%)
Jan 09, 2024	74.21	74.21	73.24	73.64	199,940	-1.78(-2.36%)
Jan 08, 2024	73.88	75.45	73.64	75.42	261,092	+1.54(+2.08%)
Jan 05, 2024	74.26	75.40	73.72	73.88	186,673	-0.88(-1.18%)
Jan 04, 2024	75.00	75.47	73.93	74.76	296,072	-0.28(-0.37%)
Jan 03, 2024	75.87	76.30	74.91	75.04	253,486	-2.00(-2.59%)
Jan 02, 2024	76.35	78.20	76.35	77.04	234,709	-0.17(-0.22%)
Dec 29, 2023	78.28	78.67	77.18	77.21	206,681	-1.22(-1.55%)
Dec 28, 2023	77.97	78.43	77.57	78.43	188,123	+0.09(+0.11%)
Dec 27, 2023	78.48	79.23	78.20	78.34	188,138	-0.17(-0.22%)
Dec 26, 2023	77.58	78.75	77.48	78.51	139,977	+0.92(+1.19%)
Dec 22, 2023	77.52	78.38	77.29	77.59	193,159	+0.57(+0.74%)
Dec 21, 2023	76.29	77.18	75.95	77.02	201,743	+1.60(+2.12%)
Dec 20, 2023	76.06	77.78	75.24	75.42	376,809	-0.86(-1.13%)
Dec 19, 2023	75.57	77.24	75.57	76.28	251,776	+1.28(+1.71%)
Dec 18, 2023	75.90	76.12	74.74	75.00	343,263	-0.79(-1.04%)
Dec 15, 2023	77.09	78.03	75.72	75.79	899,776	-0.88(-1.15%)
Dec 14, 2023	75.56	76.91	75.36	76.67	300,826	+2.52(+3.40%)
Dec 13, 2023	72.58	74.35	71.85	74.15	331,417	+1.63(+2.25%)
Dec 12, 2023	72.11	73.28	71.10	72.52	222,554	+0.40(+0.55%)
Dec 11, 2023	72.49	73.13	71.89	72.12	374,107	-0.35(-0.48%)
Dec 08, 2023	71.17	72.82	71.10	72.47	369,064	+1.43(+2.01%)
Dec 07, 2023	69.24	71.07	69.24	71.04	291,336	+1.70(+2.45%)
Dec 06, 2023	69.80	71.07	69.18	69.34	229,237	+0.39(+0.56%)
Dec 05, 2023	69.09	69.78	68.68	68.95	313,083	-0.47(-0.68%)
Dec 04, 2023	67.95	69.48	67.38	69.42	286,207	+1.04(+1.52%)
Dec 01, 2023	66.15	69.15	65.60	68.38	381,614	+2.03(+3.06%)
Nov 30, 2023	66.79	66.79	65.56	66.36	460,140	+0.15(+0.23%)
Nov 29, 2023	66.93	67.64	65.44	66.21	331,304	-0.14(-0.21%)
Nov 28, 2023	68.24	68.24	66.13	66.35	259,285	-2.20(-3.21%)
Nov 27, 2023	68.04	68.94	67.75	68.54	205,055	+0.16(+0.23%)
Nov 24, 2023	68.21	69.15	68.21	68.38	89,775	-0.20(-0.29%)
Nov 22, 2023	69.26	69.55	68.53	68.58	197,826	+0.00(+0.00%)
Nov 21, 2023	68.87	69.07	68.38	68.58	226,733	-0.68(-0.98%)
Nov 20, 2023	68.78	69.33	68.43	69.26	208,271	+0.43(+0.62%)
Nov 17, 2023	68.33	69.08	68.33	68.83	262,981	+0.93(+1.37%)
Nov 16, 2023	68.86	69.10	66.67	67.90	329,401	-1.11(-1.61%)
Nov 15, 2023	68.37	70.09	68.30	69.01	478,037	+0.73(+1.07%)
Nov 14, 2023	66.34	68.55	66.34	68.28	396,707	+3.41(+5.25%)
Nov 13, 2023	64.48	65.33	64.04	64.88	274,545	+0.21(+0.32%)
Nov 10, 2023	64.30	64.87	63.20	64.67	339,018	+0.72(+1.12%)
Nov 09, 2023	65.46	65.46	63.89	63.95	280,186	-1.16(-1.78%)
Nov 08, 2023	63.79	65.54	63.47	65.11	387,055	+1.33(+2.08%)
Nov 07, 2023	64.51	64.51	62.92	63.78	391,320	-1.17(-1.80%)
Nov 06, 2023	65.14	65.72	64.41	64.95	486,225	-0.01(-0.02%)
Nov 03, 2023	64.02	66.47	62.98	64.96	747,403	+2.31(+3.68%)
Nov 02, 2023	64.03	68.94	60.47	62.65	1,107,937	-9.08(-12.66%)

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.