Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	69.26	70.29	68.23	68.63	132,049	-0.51(-0.73%)
Jan 30, 2024	68.81	69.62	68.61	69.14	86,517	-0.12(-0.17%)
Jan 29, 2024	69.13	69.29	68.40	69.26	66,538	+0.35(+0.51%)
Jan 26, 2024	69.16	69.23	68.36	68.91	99,637	+0.21(+0.30%)
Jan 25, 2024	69.70	69.70	67.86	68.70	90,625	+0.19(+0.28%)
Jan 24, 2024	69.60	69.70	68.12	68.51	87,720	-0.28(-0.41%)
Jan 23, 2024	68.90	69.23	67.60	68.79	118,300	+0.57(+0.83%)
Jan 22, 2024	68.26	68.56	67.75	68.22	88,116	+0.49(+0.72%)
Jan 19, 2024	67.26	67.85	66.31	67.74	85,115	+0.72(+1.07%)
Jan 18, 2024	65.97	67.18	65.97	67.02	68,591	+1.06(+1.60%)
Jan 17, 2024	66.21	66.89	65.67	65.96	78,485	-0.52(-0.78%)
Jan 16, 2024	65.45	66.81	65.37	66.48	108,320	+0.52(+0.78%)
Jan 12, 2024	67.28	67.99	65.68	65.96	48,868	-0.54(-0.81%)
Jan 11, 2024	65.76	66.81	64.80	66.50	98,030	+0.79(+1.20%)
Jan 10, 2024	65.29	66.00	65.02	65.71	78,803	+0.24(+0.37%)
Jan 09, 2024	64.86	65.58	64.63	65.47	62,452	-0.09(-0.14%)
Jan 08, 2024	65.12	65.85	65.06	65.56	65,936	+0.73(+1.12%)
Jan 05, 2024	65.21	65.83	64.63	64.84	90,583	-1.51(-2.28%)
Jan 04, 2024	66.52	66.75	65.55	66.35	89,839	+0.01(+0.02%)
Jan 03, 2024	68.01	68.28	66.34	66.34	64,576	-2.03(-2.97%)
Jan 02, 2024	69.03	69.31	67.71	68.37	160,260	-0.48(-0.69%)
Dec 29, 2023	69.49	69.49	68.54	68.85	47,261	-0.47(-0.68%)
Dec 28, 2023	69.37	69.44	68.92	69.32	45,251	+0.26(+0.37%)
Dec 27, 2023	69.05	69.11	68.12	69.06	45,594	+0.23(+0.33%)
Dec 26, 2023	68.68	69.18	67.72	68.83	46,783	+0.49(+0.71%)
Dec 22, 2023	68.34	69.48	67.80	68.34	40,666	+0.51(+0.75%)
Dec 21, 2023	67.95	68.28	67.57	67.83	41,550	+0.16(+0.24%)
Dec 20, 2023	69.06	69.87	67.68	67.68	102,792	-1.19(-1.73%)
Dec 19, 2023	67.76	69.10	67.76	68.87	82,047	+1.21(+1.80%)
Dec 18, 2023	67.87	68.12	67.00	67.66	116,041	+0.02(+0.03%)
Dec 15, 2023	68.21	68.25	67.29	67.64	197,412	-0.41(-0.60%)
Dec 14, 2023	66.97	68.45	66.82	68.04	96,410	+1.19(+1.79%)
Dec 13, 2023	65.59	66.88	64.84	66.85	227,002	+1.55(+2.38%)
Dec 12, 2023	64.77	65.39	64.09	65.30	52,165	+0.52(+0.80%)
Dec 11, 2023	64.43	65.42	64.04	64.78	59,635	+0.18(+0.28%)
Dec 08, 2023	63.53	64.92	63.53	64.60	52,083	+0.83(+1.30%)
Dec 07, 2023	63.25	64.02	63.23	63.77	49,235	+0.44(+0.69%)
Dec 06, 2023	63.34	64.35	63.17	63.33	127,197	+0.56(+0.89%)
Dec 05, 2023	63.96	63.96	62.66	62.78	34,352	-1.43(-2.23%)
Dec 04, 2023	64.12	65.14	63.75	64.21	78,654	+0.10(+0.16%)
Dec 01, 2023	62.69	64.36	62.02	64.11	65,911	+1.50(+2.40%)
Nov 30, 2023	62.59	63.08	61.76	62.61	58,975	-0.06(-0.10%)
Nov 29, 2023	63.37	64.14	62.27	62.67	63,482	-0.24(-0.38%)
Nov 28, 2023	63.35	63.82	62.82	62.91	29,818	-0.29(-0.45%)
Nov 27, 2023	63.93	63.93	63.19	63.19	64,910	-0.63(-0.99%)
Nov 24, 2023	64.36	64.46	63.61	63.83	125,572	-0.18(-0.28%)
Nov 22, 2023	64.13	64.59	63.82	64.00	38,122	+0.18(+0.29%)
Nov 21, 2023	63.89	63.89	63.58	63.82	31,535	-0.19(-0.30%)
Nov 20, 2023	63.89	64.23	63.61	64.01	42,750	+0.21(+0.33%)
Nov 17, 2023	63.74	64.04	63.36	63.81	75,514	+0.56(+0.89%)
Nov 16, 2023	62.99	63.32	62.48	63.24	54,716	-0.10(-0.16%)
Nov 15, 2023	64.09	64.85	63.26	63.34	46,882	-0.38(-0.59%)
Nov 14, 2023	62.76	63.81	62.76	63.72	78,481	+2.26(+3.68%)
Nov 13, 2023	62.13	62.27	61.40	61.46	112,671	-0.89(-1.43%)
Nov 10, 2023	62.10	62.50	61.83	62.35	52,295	+0.40(+0.64%)
Nov 09, 2023	62.67	62.67	61.51	61.95	61,424	-0.51(-0.81%)
Nov 08, 2023	62.55	63.01	61.83	62.46	59,138	-0.07(-0.11%)
Nov 07, 2023	62.22	62.61	60.92	62.53	48,231	-0.01(-0.02%)
Nov 06, 2023	62.31	62.73	61.62	62.54	64,608	+0.52(+0.83%)
Nov 03, 2023	60.93	62.28	60.81	62.02	63,357	+1.61(+2.66%)
Nov 02, 2023	60.25	60.59	59.63	60.42	97,615	+0.41(+0.68%)

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.