Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	66.00	66.19	63.92	64.06	301,933	-1.34(-2.05%)
Jan 30, 2024	65.65	65.86	65.06	65.40	115,835	-0.11(-0.17%)
Jan 29, 2024	65.20	65.72	64.67	65.51	217,027	+0.31(+0.47%)
Jan 26, 2024	65.94	66.22	65.15	65.20	119,378	-0.26(-0.39%)
Jan 25, 2024	65.83	65.99	65.19	65.46	157,596	+0.22(+0.33%)
Jan 24, 2024	67.40	67.47	65.18	65.24	168,136	-1.66(-2.48%)
Jan 23, 2024	68.00	68.23	66.43	66.90	174,037	-1.30(-1.91%)
Jan 22, 2024	68.81	69.13	67.64	68.20	145,725	-0.51(-0.74%)
Jan 19, 2024	69.43	69.43	68.62	68.71	128,080	-0.46(-0.66%)
Jan 18, 2024	69.85	69.85	68.50	69.16	206,073	-0.88(-1.26%)
Jan 17, 2024	68.94	70.13	68.81	70.05	179,503	+0.60(+0.86%)
Jan 16, 2024	70.18	70.85	69.28	69.45	189,863	-1.23(-1.74%)
Jan 12, 2024	70.58	70.88	70.34	70.68	116,708	+0.68(+0.96%)
Jan 11, 2024	70.48	70.57	69.24	70.01	185,509	-1.10(-1.55%)
Jan 10, 2024	71.24	71.24	70.36	71.11	145,753	-0.21(-0.29%)
Jan 09, 2024	71.64	71.64	70.81	71.32	145,174	-0.31(-0.43%)
Jan 08, 2024	70.94	71.83	70.30	71.63	147,031	+0.51(+0.71%)
Jan 05, 2024	70.95	72.20	70.73	71.12	142,822	-0.53(-0.73%)
Jan 04, 2024	72.80	73.12	71.60	71.65	114,104	-0.76(-1.06%)
Jan 03, 2024	71.94	73.35	71.89	72.41	181,194	+0.12(+0.16%)
Jan 02, 2024	71.33	72.62	71.33	72.29	169,956	+0.47(+0.65%)
Dec 29, 2023	72.26	72.26	71.27	71.82	156,512	-0.13(-0.18%)
Dec 28, 2023	72.45	72.97	71.49	71.95	1,404,595	-0.56(-0.77%)
Dec 27, 2023	71.68	72.68	70.96	72.51	356,022	+0.38(+0.52%)
Dec 26, 2023	71.33	72.69	70.96	72.13	157,551	+1.14(+1.61%)
Dec 22, 2023	71.11	71.64	70.84	70.99	146,576	+0.40(+0.56%)
Dec 21, 2023	70.46	71.03	69.39	70.59	257,620	+0.38(+0.54%)
Dec 20, 2023	71.55	72.06	70.05	70.22	293,546	-1.49(-2.08%)
Dec 19, 2023	72.03	72.13	70.81	71.71	236,281	+0.11(+0.15%)
Dec 18, 2023	73.17	73.17	71.22	71.60	198,029	-1.35(-1.85%)
Dec 15, 2023	73.93	74.58	72.77	72.94	359,529	-0.67(-0.91%)
Dec 14, 2023	74.55	75.21	73.32	73.61	182,218	-0.44(-0.59%)
Dec 13, 2023	71.56	74.11	70.90	74.05	249,944	+2.85(+4.00%)
Dec 12, 2023	72.47	72.47	70.97	71.20	165,199	-0.98(-1.36%)
Dec 11, 2023	71.87	72.50	71.70	72.18	179,202	+0.07(+0.10%)
Dec 08, 2023	72.63	72.77	71.20	72.11	142,381	-0.89(-1.22%)
Dec 07, 2023	74.20	74.37	72.75	73.01	117,755	-0.96(-1.30%)
Dec 06, 2023	74.23	74.54	73.16	73.97	127,925	+0.15(+0.20%)
Dec 05, 2023	74.09	74.09	73.16	73.82	84,567	-0.21(-0.28%)
Dec 04, 2023	73.58	74.22	73.25	74.03	119,591	+0.33(+0.44%)
Dec 01, 2023	73.15	74.12	72.99	73.70	121,702	+0.45(+0.61%)
Nov 30, 2023	73.09	73.46	72.36	73.25	83,815	+0.23(+0.31%)
Nov 29, 2023	74.14	74.52	72.78	73.03	60,734	-0.95(-1.28%)
Nov 28, 2023	73.72	74.97	73.70	73.98	54,526	-0.04(-0.05%)
Nov 27, 2023	73.47	74.18	73.39	74.02	53,210	+0.54(+0.74%)
Nov 24, 2023	73.15	73.77	73.15	73.47	37,189	+0.01(+0.01%)
Nov 22, 2023	73.46	73.76	73.09	73.46	43,932	+0.54(+0.74%)
Nov 21, 2023	72.10	73.14	71.79	72.92	50,248	+0.35(+0.48%)
Nov 20, 2023	73.00	73.04	72.13	72.57	68,616	-0.66(-0.90%)
Nov 17, 2023	74.05	74.05	73.10	73.24	85,935	-0.38(-0.51%)
Nov 16, 2023	73.81	74.21	73.54	73.61	53,536	-0.16(-0.21%)
Nov 15, 2023	73.31	74.70	72.99	73.77	72,013	-0.03(-0.04%)
Nov 14, 2023	71.36	73.81	71.34	73.80	114,838	+3.56(+5.06%)
Nov 13, 2023	70.70	70.97	70.13	70.24	40,969	-0.45(-0.64%)
Nov 10, 2023	70.47	71.04	70.26	70.70	65,111	-0.03(-0.04%)
Nov 09, 2023	71.82	71.84	70.66	70.73	58,336	-0.62(-0.87%)
Nov 08, 2023	71.35	71.46	70.09	71.35	59,061	-0.24(-0.33%)
Nov 07, 2023	72.68	72.68	71.12	71.59	76,154	-0.86(-1.19%)
Nov 06, 2023	72.94	73.02	70.13	72.45	60,888	-1.02(-1.38%)
Nov 03, 2023	74.21	75.42	73.30	73.46	98,125	+0.06(+0.08%)
Nov 02, 2023	72.31	73.51	72.26	73.40	73,482	+1.93(+2.69%)

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.