Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.30	59.48	58.52	58.77	1,857,874	-0.51(-0.86%)
Jan 30, 2024	60.50	60.50	59.15	59.28	1,865,480	-1.19(-1.97%)
Jan 29, 2024	60.36	60.84	59.77	60.47	1,253,052	-0.17(-0.28%)
Jan 26, 2024	61.32	61.71	60.30	60.64	1,030,055	-0.28(-0.46%)
Jan 25, 2024	60.73	61.32	59.58	60.92	1,114,651	+0.08(+0.13%)
Jan 24, 2024	62.05	62.14	60.78	60.84	1,317,323	-1.03(-1.66%)
Jan 23, 2024	61.73	62.19	60.93	61.87	1,098,360	+0.37(+0.60%)
Jan 22, 2024	61.81	61.93	60.61	61.50	1,117,110	+0.01(+0.02%)
Jan 19, 2024	61.28	61.67	60.45	61.49	1,212,269	+0.31(+0.51%)
Jan 18, 2024	61.30	61.55	60.27	61.18	1,138,954	-0.30(-0.49%)
Jan 17, 2024	61.18	61.84	60.37	61.48	1,218,629	+0.14(+0.23%)
Jan 16, 2024	62.59	62.59	61.22	61.34	1,410,647	-1.40(-2.23%)
Jan 12, 2024	63.30	63.88	62.46	62.74	1,125,245	-0.37(-0.59%)
Jan 11, 2024	63.58	63.58	62.70	63.11	1,780,236	-1.03(-1.61%)
Jan 10, 2024	64.20	65.18	63.87	64.14	1,752,808	-0.24(-0.37%)
Jan 09, 2024	65.82	66.17	63.45	64.38	1,951,304	-1.44(-2.19%)
Jan 08, 2024	64.90	65.84	62.35	65.82	2,102,038	+0.56(+0.86%)
Jan 05, 2024	66.32	66.47	65.18	65.26	1,942,630	-1.33(-2.00%)
Jan 04, 2024	65.46	67.36	65.36	66.59	2,999,495	+1.08(+1.65%)
Jan 03, 2024	65.45	67.06	65.13	65.51	2,584,747	+0.06(+0.09%)
Jan 02, 2024	62.39	65.49	62.39	65.45	1,458,692	+2.66(+4.24%)
Dec 29, 2023	62.44	63.07	62.41	62.79	992,852	+0.06(+0.10%)
Dec 28, 2023	62.90	63.57	62.59	62.73	1,115,679	+0.05(+0.08%)
Dec 27, 2023	62.44	62.79	62.13	62.68	1,166,364	+0.13(+0.21%)
Dec 26, 2023	63.10	63.23	62.21	62.55	1,295,800	-0.30(-0.48%)
Dec 22, 2023	61.92	63.41	61.81	62.85	980,135	+1.16(+1.88%)
Dec 21, 2023	61.15	61.82	60.91	61.69	2,091,828	+0.93(+1.53%)
Dec 20, 2023	62.00	62.19	60.62	60.76	1,901,517	-1.14(-1.84%)
Dec 19, 2023	60.97	62.26	60.64	61.90	1,790,014	+1.28(+2.11%)
Dec 18, 2023	62.28	62.32	60.35	60.62	2,304,068	-1.68(-2.70%)
Dec 15, 2023	63.82	64.30	61.48	62.30	6,206,999	-1.54(-2.41%)
Dec 14, 2023	64.50	64.99	63.66	63.84	3,019,841	-0.35(-0.55%)
Dec 13, 2023	62.45	64.84	62.24	64.19	4,037,799	+2.33(+3.77%)
Dec 12, 2023	57.36	62.45	57.12	61.86	6,164,264	+4.82(+8.45%)
Dec 11, 2023	54.82	57.10	54.74	57.04	2,385,166	+2.34(+4.28%)
Dec 08, 2023	55.17	55.17	54.30	54.70	1,517,309	-0.48(-0.87%)
Dec 07, 2023	55.66	55.66	54.70	55.18	1,276,627	-0.24(-0.43%)
Dec 06, 2023	54.71	55.64	54.25	55.42	1,358,152	+0.60(+1.09%)
Dec 05, 2023	54.69	55.42	54.52	54.82	1,429,845	-0.14(-0.25%)
Dec 04, 2023	55.28	55.94	54.68	54.96	1,863,831	+0.94(+1.74%)
Dec 01, 2023	54.42	54.61	53.62	54.02	1,882,507	-0.32(-0.59%)
Nov 30, 2023	53.93	54.53	53.63	54.34	4,012,387	+0.95(+1.78%)
Nov 29, 2023	52.92	53.66	52.80	53.39	1,535,023	+0.69(+1.31%)
Nov 28, 2023	52.92	52.92	52.20	52.70	1,760,386	-0.17(-0.32%)
Nov 27, 2023	53.64	53.67	52.41	52.87	1,238,803	-0.87(-1.62%)
Nov 24, 2023	53.58	53.78	53.20	53.74	430,700	+0.34(+0.64%)
Nov 22, 2023	53.53	54.10	53.24	53.40	1,110,949	+0.17(+0.32%)
Nov 21, 2023	53.20	54.00	52.81	53.23	1,489,313	-1.48(-2.71%)
Nov 20, 2023	54.49	55.18	54.21	54.71	1,512,248	+0.44(+0.81%)
Nov 17, 2023	54.46	54.49	53.78	54.27	2,990,942	+0.28(+0.52%)
Nov 16, 2023	55.13	55.17	53.55	53.99	1,748,819	-0.99(-1.80%)
Nov 15, 2023	54.44	55.49	54.31	54.98	1,953,397	+0.41(+0.75%)
Nov 14, 2023	53.60	54.80	53.38	54.57	1,958,180	+1.45(+2.73%)
Nov 13, 2023	52.09	53.41	52.09	53.12	1,593,261	+0.68(+1.30%)
Nov 10, 2023	52.73	52.73	51.47	52.44	1,552,857	-0.08(-0.15%)
Nov 09, 2023	54.25	54.37	52.32	52.52	1,560,437	-1.54(-2.85%)
Nov 08, 2023	54.85	54.85	53.48	54.06	1,886,499	-0.66(-1.21%)
Nov 07, 2023	54.36	54.92	54.05	54.72	1,365,401	+0.15(+0.27%)
Nov 06, 2023	55.20	55.36	54.35	54.57	1,375,487	-0.28(-0.51%)
Nov 03, 2023	54.25	55.00	54.02	54.85	2,001,823	+0.88(+1.63%)
Nov 02, 2023	54.22	54.76	53.51	53.97	1,295,130	-0.40(-0.74%)

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.