Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	64.12	64.57	63.30	63.32	514,089	-1.04(-1.61%)
Jan 30, 2024	64.30	64.61	64.12	64.36	666,228	-0.07(-0.11%)
Jan 29, 2024	64.42	64.58	63.89	64.43	425,403	+0.14(+0.22%)
Jan 26, 2024	64.12	64.35	63.83	64.29	648,233	+0.49(+0.77%)
Jan 25, 2024	63.94	63.96	63.43	63.80	487,211	+0.69(+1.09%)
Jan 24, 2024	64.97	65.16	63.09	63.11	509,563	-1.20(-1.86%)
Jan 23, 2024	64.61	65.10	64.13	64.31	566,775	+0.29(+0.45%)
Jan 22, 2024	64.28	64.67	63.85	64.02	510,510	+0.01(+0.02%)
Jan 19, 2024	63.77	64.22	63.30	64.01	698,875	+0.46(+0.72%)
Jan 18, 2024	62.54	63.57	62.54	63.55	750,332	+1.70(+2.74%)
Jan 17, 2024	61.89	62.30	61.53	61.85	742,125	-0.91(-1.45%)
Jan 16, 2024	61.82	62.81	61.85	62.76	784,748	+0.62(+0.99%)
Jan 12, 2024	62.67	63.05	61.93	62.14	617,349	-0.29(-0.46%)
Jan 11, 2024	62.08	62.55	61.65	62.43	664,769	+0.04(+0.06%)
Jan 10, 2024	62.35	62.53	61.80	62.39	627,057	-0.03(-0.05%)
Jan 09, 2024	62.60	62.73	61.87	62.42	749,458	-0.95(-1.50%)
Jan 08, 2024	62.29	63.60	61.86	63.37	760,044	+1.26(+2.02%)
Jan 05, 2024	60.69	62.48	60.41	62.11	925,377	+0.43(+0.70%)
Jan 04, 2024	60.96	61.99	60.96	61.68	753,747	+0.34(+0.55%)
Jan 03, 2024	62.82	62.91	61.25	61.34	1,077,293	-2.30(-3.62%)
Jan 02, 2024	61.96	63.91	61.87	63.65	771,867	+1.21(+1.93%)
Dec 29, 2023	62.88	63.06	62.08	62.44	1,060,459	-0.45(-0.71%)
Dec 28, 2023	62.67	63.06	62.44	62.89	561,504	+0.06(+0.10%)
Dec 27, 2023	62.24	62.86	61.73	62.83	691,850	+0.75(+1.20%)
Dec 26, 2023	62.03	62.35	61.81	62.08	348,808	+0.11(+0.18%)
Dec 22, 2023	61.68	62.37	61.68	61.97	410,427	+0.29(+0.47%)
Dec 21, 2023	61.59	61.81	60.97	61.68	628,113	+0.70(+1.14%)
Dec 20, 2023	62.70	62.78	60.85	60.98	920,612	-1.73(-2.76%)
Dec 19, 2023	61.79	62.83	61.49	62.72	836,510	+1.45(+2.37%)
Dec 18, 2023	61.23	61.48	60.84	61.26	848,958	+0.30(+0.49%)
Dec 15, 2023	60.88	61.82	60.73	60.96	3,684,672	-1.11(-1.79%)
Dec 14, 2023	61.94	63.38	61.59	62.08	1,304,210	+1.35(+2.23%)
Dec 13, 2023	60.17	60.74	58.87	60.73	885,878	+0.56(+0.93%)
Dec 12, 2023	60.19	60.35	59.72	60.17	753,688	+0.01(+0.02%)
Dec 11, 2023	59.37	60.61	59.37	60.16	781,286	+0.76(+1.27%)
Dec 08, 2023	58.67	59.49	58.41	59.40	904,245	+0.69(+1.17%)
Dec 07, 2023	58.89	59.51	58.46	58.72	911,647	-0.05(-0.08%)
Dec 06, 2023	58.69	59.73	58.53	58.77	853,263	+0.12(+0.20%)
Dec 05, 2023	59.65	59.67	58.51	58.65	842,184	-1.40(-2.34%)
Dec 04, 2023	60.39	61.26	59.83	60.05	851,536	-0.66(-1.08%)
Dec 01, 2023	58.92	60.71	58.77	60.71	1,134,429	+1.97(+3.35%)
Nov 30, 2023	58.72	59.39	58.28	58.74	1,124,450	+0.13(+0.22%)
Nov 29, 2023	58.50	59.03	58.42	58.61	877,944	+0.45(+0.77%)
Nov 28, 2023	58.18	58.58	57.90	58.16	533,734	-0.18(-0.31%)
Nov 27, 2023	58.57	58.93	58.22	58.34	634,565	-0.55(-0.93%)
Nov 24, 2023	58.74	59.43	58.74	58.89	274,318	-0.04(-0.07%)
Nov 22, 2023	58.93	59.25	58.83	58.93	367,673	+0.46(+0.78%)
Nov 21, 2023	58.32	58.70	57.92	58.47	485,491	-0.05(-0.08%)
Nov 20, 2023	58.59	58.73	58.00	58.52	660,933	+0.02(+0.03%)
Nov 17, 2023	59.68	59.69	58.43	58.50	1,346,975	-0.65(-1.09%)
Nov 16, 2023	59.10	59.58	58.91	59.14	906,319	-0.31(-0.52%)
Nov 15, 2023	58.21	59.47	58.21	59.45	1,339,426	+1.23(+2.12%)
Nov 14, 2023	57.52	58.75	57.42	58.22	799,064	+2.21(+3.94%)
Nov 13, 2023	56.55	56.68	55.95	56.01	609,412	-0.96(-1.69%)
Nov 10, 2023	55.75	57.13	55.41	56.98	732,780	+0.83(+1.47%)
Nov 09, 2023	56.93	57.08	55.90	56.15	642,730	-0.31(-0.55%)
Nov 08, 2023	57.57	57.85	56.20	56.46	790,408	-0.90(-1.56%)
Nov 07, 2023	57.22	57.44	56.63	57.35	593,474	+0.02(+0.03%)
Nov 06, 2023	57.23	57.74	56.93	57.33	697,848	+0.03(+0.05%)
Nov 03, 2023	56.79	57.78	56.75	57.30	939,889	+1.44(+2.58%)
Nov 02, 2023	55.15	55.94	54.64	55.86	817,534	+1.38(+2.54%)

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.