Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	73.34	73.65	71.74	71.93	616,422	-1.27(-1.73%)
Jan 30, 2024	72.27	73.42	72.12	73.20	856,509	+0.36(+0.49%)
Jan 29, 2024	72.73	73.92	72.16	72.84	610,388	+0.26(+0.36%)
Jan 26, 2024	72.40	73.36	72.10	72.58	432,999	+0.53(+0.74%)
Jan 25, 2024	71.54	72.75	71.54	72.05	687,979	+0.81(+1.14%)
Jan 24, 2024	74.19	74.21	71.21	71.24	1,189,103	-2.76(-3.73%)
Jan 23, 2024	74.58	74.67	73.19	74.00	766,244	-0.11(-0.15%)
Jan 22, 2024	74.80	75.12	72.42	74.11	1,002,462	-0.66(-0.88%)
Jan 19, 2024	74.31	75.71	72.55	74.77	872,048	+0.79(+1.07%)
Jan 18, 2024	74.47	74.71	73.26	73.98	779,788	-0.43(-0.58%)
Jan 17, 2024	74.34	75.30	73.30	74.41	990,421	-0.04(-0.05%)
Jan 16, 2024	72.20	74.51	71.94	74.45	710,861	+2.75(+3.84%)
Jan 12, 2024	71.85	72.61	71.10	71.70	669,266	+0.14(+0.20%)
Jan 11, 2024	70.96	71.67	70.02	71.56	526,254	+0.49(+0.69%)
Jan 10, 2024	70.70	71.44	70.39	71.07	1,000,966	+0.28(+0.40%)
Jan 09, 2024	70.23	71.41	70.06	70.79	625,059	+0.06(+0.08%)
Jan 08, 2024	70.18	71.31	69.11	70.73	603,860	+0.56(+0.80%)
Jan 05, 2024	70.87	71.64	69.60	70.17	724,918	-0.61(-0.86%)
Jan 04, 2024	69.85	71.16	69.60	70.78	1,050,434	+1.02(+1.46%)
Jan 03, 2024	75.51	75.64	69.75	69.76	1,369,706	-5.37(-7.15%)
Jan 02, 2024	75.32	76.51	74.47	75.13	1,084,905	-0.76(-1.00%)
Dec 29, 2023	75.94	76.58	75.12	75.89	1,096,889	-0.28(-0.37%)
Dec 28, 2023	75.03	76.69	74.89	76.17	751,227	+1.09(+1.45%)
Dec 27, 2023	74.18	75.16	73.96	75.08	710,416	+0.96(+1.30%)
Dec 26, 2023	72.00	74.28	71.72	74.12	803,745	+2.40(+3.35%)
Dec 22, 2023	70.19	72.06	69.56	71.72	587,767	+0.87(+1.23%)
Dec 21, 2023	71.29	71.84	70.07	70.85	1,318,166	-0.29(-0.41%)
Dec 20, 2023	70.36	72.43	70.01	71.14	950,680	+0.16(+0.23%)
Dec 19, 2023	71.41	72.47	70.75	70.98	649,771	+0.06(+0.08%)
Dec 18, 2023	69.01	71.50	69.01	70.92	1,036,151	+2.14(+3.11%)
Dec 15, 2023	71.88	72.22	68.56	68.78	2,224,424	-2.77(-3.87%)
Dec 14, 2023	75.02	76.02	71.50	71.55	1,628,169	-3.63(-4.83%)
Dec 13, 2023	73.23	75.24	72.93	75.18	882,663	+2.36(+3.24%)
Dec 12, 2023	73.07	74.06	72.29	72.82	903,731	-0.50(-0.68%)
Dec 11, 2023	72.36	73.34	71.90	73.32	758,547	+1.12(+1.55%)
Dec 08, 2023	72.69	73.83	71.35	72.20	1,172,100	-0.88(-1.20%)
Dec 07, 2023	76.45	77.13	71.07	73.08	2,243,502	-3.28(-4.30%)
Dec 06, 2023	78.50	81.39	76.12	76.36	2,922,542	+0.11(+0.14%)
Dec 05, 2023	75.54	77.36	74.34	76.25	1,580,412	-0.03(-0.04%)
Dec 04, 2023	74.36	77.35	74.07	76.28	1,375,069	+1.51(+2.02%)
Dec 01, 2023	73.17	74.82	71.60	74.77	1,102,848	+1.50(+2.05%)
Nov 30, 2023	75.68	76.00	72.93	73.27	1,152,285	-2.25(-2.98%)
Nov 29, 2023	76.73	77.61	75.34	75.52	884,007	-1.00(-1.31%)
Nov 28, 2023	77.22	77.45	76.18	76.52	767,037	-0.02(-0.03%)
Nov 27, 2023	77.46	77.55	75.30	76.54	1,106,111	-0.74(-0.96%)
Nov 24, 2023	77.34	77.75	76.62	77.28	290,420	-0.93(-1.19%)
Nov 22, 2023	77.53	78.33	76.95	78.21	609,391	+1.12(+1.45%)
Nov 21, 2023	77.24	78.34	76.15	77.09	857,898	-0.45(-0.58%)
Nov 20, 2023	77.55	77.80	76.46	77.54	543,724	+0.35(+0.45%)
Nov 17, 2023	78.37	78.92	76.85	77.19	730,681	-0.43(-0.55%)
Nov 16, 2023	80.07	80.13	77.00	77.62	1,012,927	-2.93(-3.64%)
Nov 15, 2023	82.13	83.19	80.29	80.55	1,061,860	-1.08(-1.32%)
Nov 14, 2023	80.62	81.91	80.01	81.63	859,517	+2.43(+3.07%)
Nov 13, 2023	78.46	82.00	78.40	79.20	1,239,335	+0.54(+0.69%)
Nov 10, 2023	78.05	78.68	76.40	78.66	785,387	+0.80(+1.03%)
Nov 09, 2023	79.25	79.25	77.31	77.86	845,976	-1.42(-1.79%)
Nov 08, 2023	80.02	80.27	78.70	79.28	651,517	-0.81(-1.01%)
Nov 07, 2023	80.78	81.55	80.01	80.09	816,033	-0.13(-0.16%)
Nov 06, 2023	79.75	80.58	79.26	80.22	1,012,842	+0.47(+0.59%)
Nov 03, 2023	79.14	81.24	79.04	79.75	881,924	+1.25(+1.59%)
Nov 02, 2023	78.38	79.25	77.86	78.50	689,262	+0.47(+0.60%)

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.