Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	77.41	77.50	74.44	75.10	674,011	-2.07(-2.68%)
Jan 30, 2024	77.00	78.07	75.94	77.17	266,248	+0.14(+0.18%)
Jan 29, 2024	75.04	77.08	74.50	77.03	298,194	+1.90(+2.53%)
Jan 26, 2024	73.80	75.25	73.23	75.13	373,229	+2.00(+2.73%)
Jan 25, 2024	73.34	73.51	72.56	73.13	290,521	+1.35(+1.88%)
Jan 24, 2024	72.75	72.75	70.59	71.78	481,446	-0.26(-0.36%)
Jan 23, 2024	76.89	77.00	69.61	72.04	814,398	-4.57(-5.97%)
Jan 22, 2024	76.75	77.90	75.82	76.61	254,361	+0.41(+0.54%)
Jan 19, 2024	77.93	78.12	75.10	76.20	438,698	-1.37(-1.77%)
Jan 18, 2024	78.49	79.26	76.30	77.57	277,564	-0.43(-0.55%)
Jan 17, 2024	78.41	78.42	76.87	78.00	212,066	-1.73(-2.17%)
Jan 16, 2024	78.00	79.78	76.43	79.73	427,447	+1.33(+1.70%)
Jan 12, 2024	79.48	79.92	77.69	78.40	175,425	-0.01(-0.01%)
Jan 11, 2024	78.16	78.96	77.32	78.41	300,458	+0.12(+0.15%)
Jan 10, 2024	76.59	78.38	76.17	78.29	273,738	+1.20(+1.56%)
Jan 09, 2024	77.40	77.75	74.71	77.09	451,367	-1.63(-2.07%)
Jan 08, 2024	77.30	79.21	77.28	78.72	431,068	+1.63(+2.11%)
Jan 05, 2024	78.00	79.07	76.84	77.09	307,807	-1.16(-1.48%)
Jan 04, 2024	80.01	80.10	78.25	78.25	314,081	-1.51(-1.89%)
Jan 03, 2024	83.32	83.54	79.64	79.76	416,352	-5.15(-6.07%)
Jan 02, 2024	87.00	87.44	81.67	84.91	780,629	-3.02(-3.43%)
Dec 29, 2023	89.31	89.80	87.40	87.93	424,605	-1.24(-1.39%)
Dec 28, 2023	88.19	89.66	88.01	89.17	344,121	+0.95(+1.08%)
Dec 27, 2023	87.06	89.20	86.81	88.22	408,434	+1.45(+1.67%)
Dec 26, 2023	85.83	87.04	84.59	86.77	355,004	+0.87(+1.01%)
Dec 22, 2023	84.21	86.13	83.59	85.90	434,532	+1.89(+2.25%)
Dec 21, 2023	82.41	84.19	81.24	84.01	329,543	+2.71(+3.33%)
Dec 20, 2023	80.60	84.59	80.02	81.30	395,627	+0.72(+0.89%)
Dec 19, 2023	79.46	81.19	79.27	80.58	327,614	+2.00(+2.55%)
Dec 18, 2023	78.04	79.11	77.54	78.58	310,001	+0.96(+1.24%)
Dec 15, 2023	77.62	78.92	76.82	77.62	588,198	+0.76(+0.99%)
Dec 14, 2023	78.02	79.14	74.41	76.86	405,967	+0.03(+0.04%)
Dec 13, 2023	73.55	77.21	73.20	76.83	407,844	+3.42(+4.66%)
Dec 12, 2023	70.61	73.73	70.53	73.41	341,234	+2.86(+4.05%)
Dec 11, 2023	69.79	71.01	69.22	70.55	256,239	+1.06(+1.53%)
Dec 08, 2023	67.95	69.72	67.95	69.49	253,657	+1.54(+2.27%)
Dec 07, 2023	66.47	67.99	66.14	67.95	294,063	+1.09(+1.63%)
Dec 06, 2023	66.73	69.25	66.63	66.86	534,777	+2.27(+3.51%)
Dec 05, 2023	64.73	65.22	63.49	64.59	214,595	-0.45(-0.69%)
Dec 04, 2023	64.86	65.11	62.66	65.04	373,139	+0.18(+0.28%)
Dec 01, 2023	63.45	65.61	62.95	64.86	290,274	+1.35(+2.13%)
Nov 30, 2023	63.14	63.68	62.13	63.51	271,613	+0.96(+1.53%)
Nov 29, 2023	63.45	63.67	62.20	62.55	255,860	-0.39(-0.62%)
Nov 28, 2023	64.73	64.99	62.66	62.94	239,316	-2.03(-3.12%)
Nov 27, 2023	65.00	65.48	64.37	64.97	183,470	-0.42(-0.64%)
Nov 24, 2023	65.08	65.60	64.75	65.39	70,137	+0.44(+0.68%)
Nov 22, 2023	64.48	65.28	64.46	64.95	189,975	+0.64(+1.00%)
Nov 21, 2023	64.00	65.04	63.83	64.31	192,054	+0.01(+0.02%)
Nov 20, 2023	65.88	66.06	63.91	64.30	348,735	-1.90(-2.87%)
Nov 17, 2023	66.43	67.17	65.97	66.20	390,033	+0.82(+1.25%)
Nov 16, 2023	66.69	67.57	65.20	65.38	573,901	-1.61(-2.40%)
Nov 15, 2023	67.02	67.79	66.32	66.99	304,067	-0.01(-0.01%)
Nov 14, 2023	67.94	68.92	66.08	67.00	476,061	+0.64(+0.96%)
Nov 13, 2023	66.30	66.70	65.54	66.36	311,736	-0.20(-0.30%)
Nov 10, 2023	65.68	67.31	65.20	66.56	558,202	+1.51(+2.32%)
Nov 09, 2023	66.49	67.66	64.05	65.05	364,864	-0.70(-1.06%)
Nov 08, 2023	65.73	67.10	64.27	65.75	786,994	+3.08(+4.91%)
Nov 07, 2023	67.00	67.11	55.45	62.67	1,874,965	-11.86(-15.91%)
Nov 06, 2023	75.80	76.20	73.51	74.53	898,189	-1.43(-1.88%)
Nov 03, 2023	76.79	77.74	75.37	75.96	370,578	+0.47(+0.62%)
Nov 02, 2023	76.20	76.98	73.80	75.49	454,788	+0.33(+0.44%)

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.