Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.74	60.78	59.74	60.16	46,731	-0.41(-0.67%)
Jan 30, 2024	60.63	60.86	60.38	60.57	23,969	-1.26(-2.04%)
Jan 29, 2024	62.50	62.50	61.50	61.83	87,771	-1.08(-1.72%)
Jan 26, 2024	62.62	63.09	62.62	62.91	134,019	-0.28(-0.44%)
Jan 25, 2024	63.76	63.83	63.16	63.18	358,672	+0.00(+0.00%)
Jan 24, 2024	63.58	63.67	63.07	63.18	2,705,799	+1.82(+2.97%)
Jan 23, 2024	60.98	61.79	60.98	61.36	42,747	+1.85(+3.11%)
Jan 22, 2024	59.05	59.53	59.05	59.51	91,841	-1.69(-2.77%)
Jan 19, 2024	60.54	61.33	60.18	61.20	156,363	+0.19(+0.31%)
Jan 18, 2024	61.29	61.29	60.90	61.01	523,454	+0.18(+0.29%)
Jan 17, 2024	60.49	60.92	60.41	60.84	118,619	-1.42(-2.28%)
Jan 16, 2024	63.10	63.10	62.25	62.25	845,928	-1.68(-2.62%)
Jan 12, 2024	64.30	64.59	63.86	63.93	113,145	-0.23(-0.36%)
Jan 11, 2024	64.23	64.24	63.69	64.16	960,707	+0.65(+1.03%)
Jan 10, 2024	63.78	63.78	63.33	63.50	1,285,240	-0.15(-0.23%)
Jan 09, 2024	63.53	63.76	63.51	63.65	17,469	-0.70(-1.09%)
Jan 08, 2024	63.89	64.50	63.66	64.35	59,424	-0.77(-1.19%)
Jan 05, 2024	65.46	65.50	64.99	65.13	63,660	-0.55(-0.83%)
Jan 04, 2024	65.95	65.99	65.60	65.67	60,449	-0.70(-1.06%)
Jan 03, 2024	65.78	66.49	65.77	66.38	611,433	+0.45(+0.68%)
Jan 02, 2024	66.29	66.29	65.72	65.93	90,179	-1.59(-2.35%)
Dec 29, 2023	67.16	67.60	67.10	67.52	50,151	+0.49(+0.72%)
Dec 28, 2023	66.58	67.31	66.58	67.03	140,047	+1.65(+2.52%)
Dec 27, 2023	65.27	65.50	65.09	65.38	886,764	+0.16(+0.24%)
Dec 26, 2023	65.01	65.41	64.84	65.23	477,802	+0.35(+0.53%)
Dec 22, 2023	64.44	65.18	64.44	64.88	254,293	-1.42(-2.14%)
Dec 21, 2023	65.82	66.38	65.65	66.30	64,152	+1.66(+2.56%)
Dec 20, 2023	65.34	65.58	64.60	64.64	132,850	-1.69(-2.55%)
Dec 19, 2023	65.97	66.54	65.97	66.34	131,491	+0.57(+0.87%)
Dec 18, 2023	65.95	66.24	65.47	65.76	66,613	-0.59(-0.89%)
Dec 15, 2023	66.61	66.89	66.23	66.35	53,947	-0.38(-0.57%)
Dec 14, 2023	65.94	66.75	65.94	66.73	538,662	+0.86(+1.31%)
Dec 13, 2023	65.47	66.02	64.91	65.87	41,881	-0.14(-0.21%)
Dec 12, 2023	65.82	66.13	65.59	66.00	398,799	+0.12(+0.18%)
Dec 11, 2023	65.47	65.88	65.42	65.88	76,089	+0.71(+1.08%)
Dec 08, 2023	65.37	65.64	65.12	65.18	139,410	-0.80(-1.22%)
Dec 07, 2023	65.91	66.05	65.62	65.98	52,662	+0.07(+0.10%)
Dec 06, 2023	66.20	66.40	65.75	65.91	35,502	+0.12(+0.18%)
Dec 05, 2023	65.57	65.98	65.46	65.80	142,885	-1.17(-1.75%)
Dec 04, 2023	66.97	67.26	66.79	66.97	71,841	-0.95(-1.39%)
Dec 01, 2023	67.51	67.94	67.33	67.92	37,111	-0.45(-0.66%)
Nov 30, 2023	68.29	68.37	67.75	68.37	35,277	+0.36(+0.53%)
Nov 29, 2023	68.15	68.51	67.87	68.01	187,703	-1.13(-1.64%)
Nov 28, 2023	68.54	69.23	68.54	69.14	60,768	+0.23(+0.34%)
Nov 27, 2023	69.21	69.21	68.75	68.91	52,989	-0.75(-1.08%)
Nov 24, 2023	69.10	69.86	69.10	69.66	16,060	+0.45(+0.66%)
Nov 22, 2023	69.50	69.50	69.05	69.21	49,582	-0.39(-0.56%)
Nov 21, 2023	69.86	70.22	69.24	69.60	1,200,399	-1.15(-1.63%)
Nov 20, 2023	69.84	70.82	69.84	70.75	172,921	+1.47(+2.12%)
Nov 17, 2023	69.08	69.38	69.00	69.28	78,237	+0.49(+0.72%)
Nov 16, 2023	68.93	69.35	68.55	68.79	55,764	-2.31(-3.25%)
Nov 15, 2023	70.91	71.71	70.81	71.10	380,634	+1.05(+1.50%)
Nov 14, 2023	69.30	70.10	69.27	70.04	43,121	+1.33(+1.94%)
Nov 13, 2023	68.53	68.95	68.22	68.71	79,733	+0.83(+1.22%)
Nov 10, 2023	67.92	68.01	67.40	67.88	37,758	-0.14(-0.21%)
Nov 09, 2023	68.88	68.92	67.93	68.02	44,078	-1.02(-1.48%)
Nov 08, 2023	69.12	69.26	68.80	69.05	33,468	-0.26(-0.38%)
Nov 07, 2023	69.05	69.31	68.56	69.31	34,160	+0.04(+0.06%)
Nov 06, 2023	70.02	70.02	69.27	69.27	30,430	+0.27(+0.39%)
Nov 03, 2023	68.23	69.12	68.23	69.00	307,074	+1.87(+2.78%)
Nov 02, 2023	67.17	67.41	66.93	67.13	43,783	+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.