Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	64.66	64.82	63.80	63.82	182,062	-1.06(-1.63%)
Jan 30, 2024	64.85	65.02	64.74	64.88	94,830	-0.10(-0.15%)
Jan 29, 2024	64.18	64.98	64.15	64.98	189,762	+0.82(+1.28%)
Jan 26, 2024	64.30	64.44	64.06	64.16	161,251	-0.04(-0.06%)
Jan 25, 2024	64.45	64.51	63.92	64.20	92,126	+0.33(+0.52%)
Jan 24, 2024	64.88	64.88	63.84	63.87	167,801	-0.55(-0.85%)
Jan 23, 2024	64.57	64.62	64.13	64.42	83,981	+0.04(+0.06%)
Jan 22, 2024	64.18	64.63	64.13	64.38	104,874	+0.65(+1.02%)
Jan 19, 2024	63.35	63.80	62.93	63.73	107,301	+0.67(+1.06%)
Jan 18, 2024	62.89	63.14	62.46	63.06	75,203	+0.57(+0.91%)
Jan 17, 2024	62.32	62.54	62.13	62.49	115,974	-0.42(-0.67%)
Jan 16, 2024	62.94	63.16	62.68	62.91	105,805	-0.45(-0.71%)
Jan 12, 2024	63.70	63.89	63.16	63.36	70,171	-0.08(-0.13%)
Jan 11, 2024	63.49	63.54	62.80	63.44	81,130	-0.03(-0.05%)
Jan 10, 2024	63.35	63.59	63.04	63.47	91,615	+0.15(+0.24%)
Jan 09, 2024	62.94	63.49	62.89	63.32	299,899	-0.03(-0.05%)
Jan 08, 2024	62.38	63.37	62.33	63.35	125,548	+1.06(+1.70%)
Jan 05, 2024	62.05	62.77	62.05	62.29	110,526	-0.01(-0.02%)
Jan 04, 2024	62.19	62.67	62.19	62.30	103,825	+0.02(+0.03%)
Jan 03, 2024	62.97	62.97	62.28	62.28	102,313	-1.20(-1.89%)
Jan 02, 2024	63.86	64.04	63.26	63.48	124,069	-0.85(-1.32%)
Dec 29, 2023	64.70	64.87	64.22	64.33	133,732	-0.45(-0.69%)
Dec 28, 2023	64.62	64.83	64.62	64.78	140,105	+0.11(+0.17%)
Dec 27, 2023	64.63	64.74	64.40	64.67	103,276	+0.11(+0.17%)
Dec 26, 2023	64.14	64.67	64.14	64.56	70,753	+0.42(+0.65%)
Dec 22, 2023	64.06	64.28	63.78	64.14	1,884,582	+0.29(+0.45%)
Dec 21, 2023	63.56	63.89	63.30	63.85	301,458	+0.92(+1.46%)
Dec 20, 2023	63.89	64.23	62.93	62.93	178,362	-1.13(-1.77%)
Dec 19, 2023	63.75	64.10	63.70	64.07	180,146	+0.57(+0.89%)
Dec 18, 2023	63.50	63.59	63.24	63.50	105,647	+0.17(+0.27%)
Dec 15, 2023	63.65	63.68	63.11	63.33	108,526	-0.28(-0.44%)
Dec 14, 2023	63.36	63.88	63.17	63.61	123,545	+0.88(+1.40%)
Dec 13, 2023	61.59	62.75	61.34	62.73	251,226	+1.22(+1.99%)
Dec 12, 2023	61.20	61.58	60.95	61.51	86,567	+0.36(+0.59%)
Dec 11, 2023	60.61	61.16	60.61	61.15	77,166	+0.67(+1.10%)
Dec 08, 2023	60.14	60.63	60.14	60.48	464,797	+0.26(+0.43%)
Dec 07, 2023	60.20	60.27	59.92	60.22	93,677	+0.19(+0.31%)
Dec 06, 2023	60.42	60.66	59.98	60.04	85,352	-0.05(-0.08%)
Dec 05, 2023	60.37	60.37	59.85	60.09	202,377	-0.60(-0.98%)
Dec 04, 2023	60.37	60.78	60.25	60.68	112,185	-0.02(-0.03%)
Dec 01, 2023	59.62	60.73	59.58	60.70	100,353	+1.03(+1.72%)
Nov 30, 2023	59.48	59.74	59.25	59.68	160,111	+0.30(+0.50%)
Nov 29, 2023	59.43	59.80	59.25	59.38	300,912	+0.46(+0.78%)
Nov 28, 2023	59.02	59.31	58.88	58.92	144,907	-0.16(-0.27%)
Nov 27, 2023	59.05	59.25	58.88	59.08	109,757	-0.10(-0.17%)
Nov 24, 2023	58.87	59.21	58.87	59.18	26,400	+0.16(+0.27%)
Nov 22, 2023	59.09	59.27	58.87	59.02	85,287	+0.23(+0.39%)
Nov 21, 2023	58.72	58.92	58.70	58.79	135,239	-0.14(-0.24%)
Nov 20, 2023	58.50	59.00	58.39	58.93	117,493	+0.42(+0.71%)
Nov 17, 2023	58.39	58.51	58.26	58.51	97,887	+0.41(+0.70%)
Nov 16, 2023	58.32	58.47	57.96	58.10	131,820	-0.34(-0.58%)
Nov 15, 2023	58.41	59.02	58.37	58.44	159,990	+0.14(+0.24%)
Nov 14, 2023	57.50	58.43	57.50	58.30	282,428	+1.90(+3.37%)
Nov 13, 2023	56.28	56.53	56.12	56.40	66,487	-0.05(-0.09%)
Nov 10, 2023	55.81	56.50	55.60	56.45	115,340	+0.74(+1.32%)
Nov 09, 2023	56.46	56.49	55.65	55.72	78,546	-0.45(-0.80%)
Nov 08, 2023	56.33	56.39	55.92	56.16	112,868	+0.01(+0.02%)
Nov 07, 2023	55.91	56.31	55.74	56.15	97,475	+0.29(+0.52%)
Nov 06, 2023	56.30	56.30	55.56	55.87	90,531	-0.37(-0.65%)
Nov 03, 2023	55.63	56.46	55.61	56.23	119,638	+1.20(+2.19%)
Nov 02, 2023	54.40	55.11	54.40	55.03	92,086	+1.20(+2.24%)

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.