Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	67.13	67.22	65.82	66.71	15,669,393	+0.17(+0.25%)
Jan 30, 2024	66.77	67.15	66.20	66.54	2,211,978	-0.39(-0.58%)
Jan 29, 2024	66.67	67.22	66.50	66.93	2,180,704	+0.20(+0.30%)
Jan 26, 2024	66.55	67.02	66.22	66.73	2,311,117	+0.45(+0.69%)
Jan 25, 2024	65.38	66.72	65.10	66.27	6,036,226	+1.84(+2.85%)
Jan 24, 2024	66.57	66.57	64.22	64.43	4,512,662	-1.81(-2.73%)
Jan 23, 2024	66.80	67.10	65.49	66.24	2,734,759	-0.63(-0.95%)
Jan 22, 2024	67.50	67.71	66.48	66.88	3,020,148	-0.63(-0.94%)
Jan 19, 2024	68.29	68.29	67.10	67.51	1,828,699	-0.31(-0.45%)
Jan 18, 2024	68.26	68.47	67.54	67.82	1,795,185	-0.69(-1.01%)
Jan 17, 2024	69.04	69.92	68.07	68.51	1,639,164	-0.86(-1.24%)
Jan 16, 2024	70.60	70.43	69.31	69.37	2,780,573	-1.18(-1.67%)
Jan 12, 2024	70.86	71.00	70.36	70.54	1,602,886	+0.19(+0.27%)
Jan 11, 2024	71.24	71.26	69.94	70.36	1,697,557	-1.15(-1.60%)
Jan 10, 2024	72.10	72.13	71.44	71.50	1,387,618	-0.68(-0.94%)
Jan 09, 2024	71.76	72.33	71.47	72.19	1,103,032	-0.15(-0.21%)
Jan 08, 2024	71.69	72.41	71.39	72.33	1,227,000	+0.59(+0.83%)
Jan 05, 2024	71.44	72.03	71.04	71.74	1,922,924	+0.28(+0.39%)
Jan 04, 2024	71.00	71.68	70.54	71.46	2,290,685	+0.70(+0.99%)
Jan 03, 2024	71.31	71.67	70.13	70.76	2,733,762	-0.75(-1.05%)
Jan 02, 2024	70.44	71.63	70.14	71.51	1,645,628	+0.84(+1.19%)
Dec 29, 2023	70.69	70.76	70.20	70.67	1,430,333	-0.11(-0.15%)
Dec 28, 2023	69.61	70.80	69.61	70.78	1,126,980	+0.46(+0.66%)
Dec 27, 2023	69.90	70.40	69.50	70.32	1,644,430	+0.26(+0.38%)
Dec 26, 2023	67.94	70.19	67.81	70.05	2,880,331	+2.11(+3.11%)
Dec 22, 2023	67.80	68.53	67.66	67.94	1,480,846	+0.60(+0.89%)
Dec 21, 2023	67.34	67.97	66.85	67.34	1,231,690	+0.10(+0.15%)
Dec 20, 2023	68.55	68.66	67.20	67.25	2,373,953	-1.21(-1.77%)
Dec 19, 2023	68.47	68.78	68.22	68.46	2,215,253	+0.24(+0.36%)
Dec 18, 2023	68.54	68.97	68.01	68.21	2,170,464	-0.28(-0.41%)
Dec 15, 2023	67.88	68.80	67.65	68.50	5,364,508	-0.26(-0.38%)
Dec 14, 2023	69.76	70.19	68.31	68.76	2,968,586	-0.46(-0.66%)
Dec 13, 2023	66.05	69.27	65.69	69.22	2,363,186	+3.10(+4.69%)
Dec 12, 2023	66.43	66.43	65.74	66.12	2,488,634	-0.40(-0.60%)
Dec 11, 2023	65.71	66.62	65.40	66.52	2,712,878	+0.57(+0.86%)
Dec 08, 2023	65.76	66.08	65.13	65.96	2,327,360	+0.14(+0.21%)
Dec 07, 2023	65.89	66.28	65.29	65.82	1,839,792	+0.15(+0.22%)
Dec 06, 2023	65.50	65.77	65.18	65.67	2,482,161	+0.43(+0.66%)
Dec 05, 2023	65.79	65.99	64.84	65.24	1,893,314	-0.64(-0.96%)
Dec 04, 2023	65.57	66.25	65.17	65.88	1,792,108	-0.11(-0.16%)
Dec 01, 2023	65.52	65.99	65.27	65.98	2,674,252	+0.48(+0.73%)
Nov 30, 2023	64.58	65.59	64.26	65.51	4,071,668	+1.18(+1.84%)
Nov 29, 2023	65.18	65.39	64.11	64.32	1,959,287	-0.69(-1.07%)
Nov 28, 2023	64.80	65.47	64.42	65.02	2,519,655	+0.22(+0.33%)
Nov 27, 2023	64.63	64.91	64.05	64.80	4,379,175	+0.41(+0.64%)
Nov 24, 2023	64.34	64.42	63.97	64.39	428,737	-0.05(-0.08%)
Nov 22, 2023	64.18	64.52	63.51	64.44	1,276,165	+0.36(+0.56%)
Nov 21, 2023	64.28	64.36	63.43	64.08	956,277	-0.16(-0.24%)
Nov 20, 2023	64.11	64.63	63.22	64.23	1,560,425	-0.23(-0.36%)
Nov 17, 2023	64.94	64.94	64.20	64.47	1,496,857	-0.06(-0.09%)
Nov 16, 2023	64.34	64.84	64.07	64.53	1,755,892	+0.70(+1.10%)
Nov 15, 2023	64.00	64.66	63.57	63.82	2,958,918	-0.43(-0.67%)
Nov 14, 2023	62.43	64.38	62.43	64.25	2,661,036	+3.38(+5.56%)
Nov 13, 2023	62.09	62.47	60.83	60.87	1,945,139	-1.44(-2.31%)
Nov 10, 2023	62.12	62.39	61.49	62.31	1,928,956	+0.54(+0.87%)
Nov 09, 2023	61.68	62.57	61.63	61.77	2,488,968	+0.24(+0.40%)
Nov 08, 2023	61.74	61.76	60.84	61.53	1,958,891	-0.59(-0.94%)
Nov 07, 2023	62.65	62.65	61.80	62.11	1,377,647	-0.35(-0.56%)
Nov 06, 2023	62.48	62.78	62.05	62.46	2,747,542	-0.17(-0.27%)
Nov 03, 2023	62.90	63.56	62.23	62.63	2,701,968	+0.41(+0.66%)
Nov 02, 2023	62.61	63.80	61.58	62.22	4,550,363	-0.33(-0.53%)

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.