Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	60.28	61.32	60.28	60.70	46,317	-0.41(-0.67%)
Jan 30, 2024	61.17	61.41	60.92	61.11	23,757	-1.27(-2.04%)
Jan 29, 2024	63.06	63.06	62.05	62.38	86,992	-1.09(-1.72%)
Jan 26, 2024	63.18	63.66	63.18	63.47	132,830	-0.28(-0.44%)
Jan 25, 2024	64.33	64.40	63.73	63.75	355,489	+0.00(+0.00%)
Jan 24, 2024	64.15	64.25	63.63	63.75	2,681,783	+1.84(+2.97%)
Jan 23, 2024	61.53	62.34	61.52	61.91	42,368	+1.87(+3.11%)
Jan 22, 2024	59.58	60.06	59.58	60.04	91,026	-1.71(-2.77%)
Jan 19, 2024	61.08	61.88	60.72	61.75	154,976	+0.19(+0.31%)
Jan 18, 2024	61.84	61.84	61.45	61.56	518,808	+0.18(+0.29%)
Jan 17, 2024	61.03	61.47	60.95	61.38	117,567	-1.43(-2.28%)
Jan 16, 2024	63.67	63.67	62.80	62.81	838,420	-1.69(-2.62%)
Jan 12, 2024	64.88	65.17	64.43	64.50	112,141	-0.23(-0.36%)
Jan 11, 2024	64.81	64.82	64.26	64.73	952,180	+0.66(+1.03%)
Jan 10, 2024	64.35	64.35	63.90	64.07	1,273,833	-0.15(-0.23%)
Jan 09, 2024	64.10	64.33	64.08	64.22	17,314	-0.71(-1.09%)
Jan 08, 2024	64.46	65.07	64.23	64.93	58,897	-0.78(-1.19%)
Jan 05, 2024	66.05	66.09	65.57	65.71	63,095	-0.55(-0.83%)
Jan 04, 2024	66.54	66.58	66.18	66.26	59,913	-0.71(-1.06%)
Jan 03, 2024	66.37	67.09	66.36	66.97	606,007	+0.45(+0.68%)
Jan 02, 2024	66.88	66.88	66.31	66.52	89,379	-1.60(-2.35%)
Dec 29, 2023	67.76	68.21	67.70	68.12	49,706	+0.49(+0.72%)
Dec 28, 2023	67.18	67.92	67.18	67.63	138,804	+1.66(+2.52%)
Dec 27, 2023	65.85	66.09	65.67	65.97	878,894	+0.16(+0.24%)
Dec 26, 2023	65.59	66.00	65.42	65.81	473,562	+0.35(+0.53%)
Dec 22, 2023	65.02	65.76	65.02	65.46	252,036	-1.43(-2.14%)
Dec 21, 2023	66.41	66.97	66.24	66.89	63,583	+1.67(+2.56%)
Dec 20, 2023	65.93	66.17	65.18	65.22	131,671	-1.71(-2.55%)
Dec 19, 2023	66.56	67.14	66.56	66.93	130,324	+0.58(+0.87%)
Dec 18, 2023	66.54	66.83	66.06	66.35	66,022	-0.59(-0.89%)
Dec 15, 2023	67.21	67.49	66.83	66.94	53,468	-0.38(-0.57%)
Dec 14, 2023	66.53	67.34	66.53	67.32	533,880	+0.87(+1.31%)
Dec 13, 2023	66.06	66.61	65.49	66.46	41,509	-0.14(-0.20%)
Dec 12, 2023	66.41	66.72	66.18	66.59	395,259	+0.12(+0.18%)
Dec 11, 2023	66.06	66.47	66.00	66.47	75,413	+0.71(+1.08%)
Dec 08, 2023	65.96	66.23	65.70	65.76	138,173	-0.81(-1.22%)
Dec 07, 2023	66.50	66.64	66.21	66.57	52,194	+0.07(+0.10%)
Dec 06, 2023	66.80	66.99	66.34	66.50	35,186	+0.12(+0.18%)
Dec 05, 2023	66.15	66.57	66.05	66.39	141,616	-1.18(-1.75%)
Dec 04, 2023	67.57	67.86	67.39	67.57	71,204	-0.96(-1.40%)
Dec 01, 2023	68.11	68.55	67.94	68.52	36,782	-0.46(-0.66%)
Nov 30, 2023	68.90	68.98	68.36	68.98	34,964	+0.36(+0.53%)
Nov 29, 2023	68.76	69.13	68.47	68.62	186,036	-1.14(-1.64%)
Nov 28, 2023	69.16	69.85	69.16	69.76	60,229	+0.23(+0.34%)
Nov 27, 2023	69.83	69.83	69.36	69.53	52,518	-0.76(-1.08%)
Nov 24, 2023	69.72	70.48	69.72	70.29	15,918	+0.46(+0.66%)
Nov 22, 2023	70.12	70.12	69.66	69.83	49,141	-0.39(-0.56%)
Nov 21, 2023	70.48	70.85	69.86	70.22	1,189,744	-1.16(-1.63%)
Nov 20, 2023	70.46	71.45	70.46	71.38	171,386	+1.48(+2.12%)
Nov 17, 2023	69.70	70.01	69.62	69.90	77,543	+0.50(+0.72%)
Nov 16, 2023	69.55	69.97	69.17	69.40	55,269	-2.33(-3.25%)
Nov 15, 2023	71.55	72.36	71.44	71.73	377,256	+1.06(+1.50%)
Nov 14, 2023	69.92	70.73	69.89	70.67	42,738	+1.35(+1.94%)
Nov 13, 2023	69.15	69.57	68.84	69.32	79,025	+0.84(+1.22%)
Nov 10, 2023	68.52	68.62	68.01	68.48	37,422	-0.15(-0.21%)
Nov 09, 2023	69.50	69.54	68.54	68.63	43,686	-1.03(-1.48%)
Nov 08, 2023	69.74	69.88	69.42	69.66	33,171	-0.26(-0.38%)
Nov 07, 2023	69.66	69.93	69.18	69.93	33,857	+0.04(+0.06%)
Nov 06, 2023	70.65	70.65	69.89	69.89	30,160	+0.27(+0.39%)
Nov 03, 2023	68.85	69.74	68.85	69.62	304,348	+1.88(+2.78%)
Nov 02, 2023	67.77	68.01	67.53	67.73	43,394	+0.40(+0.59%)

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.