Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	61.33	63.21	61.30	62.13	562,570	+0.43(+0.70%)
Jan 30, 2024	60.45	62.12	60.11	61.70	928,294	+1.37(+2.27%)
Jan 29, 2024	61.42	61.84	59.96	60.33	1,361,594	-1.13(-1.85%)
Jan 26, 2024	61.81	61.91	61.30	61.46	623,519	-0.96(-1.53%)
Jan 25, 2024	64.10	64.10	62.02	62.42	756,844	-1.03(-1.62%)
Jan 24, 2024	64.12	64.42	63.29	63.44	627,117	-0.17(-0.26%)
Jan 23, 2024	64.04	64.48	63.52	63.61	168,460	-0.43(-0.68%)
Jan 22, 2024	64.06	65.09	63.53	64.04	292,739	+0.52(+0.82%)
Jan 19, 2024	62.67	63.52	62.54	63.52	408,299	+0.83(+1.32%)
Jan 18, 2024	63.45	63.51	61.86	62.69	397,755	-0.04(-0.06%)
Jan 17, 2024	62.27	63.21	61.23	62.73	1,402,796	+0.02(+0.03%)
Jan 16, 2024	63.61	63.61	61.91	62.71	293,093	-0.64(-1.01%)
Jan 12, 2024	63.99	64.03	63.12	63.35	275,830	-0.47(-0.74%)
Jan 11, 2024	64.12	64.12	63.15	63.83	216,436	-0.11(-0.17%)
Jan 10, 2024	64.12	64.12	62.98	63.94	892,488	-0.18(-0.28%)
Jan 09, 2024	63.65	64.12	63.49	64.11	402,137	+0.05(+0.08%)
Jan 08, 2024	64.55	64.55	63.51	64.06	559,422	-0.06(-0.09%)
Jan 05, 2024	63.62	64.36	63.12	64.12	1,097,358	+2.49(+4.03%)
Jan 04, 2024	61.16	62.33	60.59	61.64	1,045,330	+2.99(+5.10%)
Jan 03, 2024	59.44	59.96	58.12	58.65	328,162	-0.19(-0.32%)
Jan 02, 2024	60.17	60.36	58.35	58.84	395,820	-1.61(-2.66%)
Dec 29, 2023	60.10	61.47	60.10	60.44	536,894	+0.30(+0.49%)
Dec 28, 2023	59.34	60.36	59.34	60.15	275,554	+0.72(+1.21%)
Dec 27, 2023	59.95	59.95	59.23	59.43	147,116	-0.10(-0.17%)
Dec 26, 2023	59.67	60.43	59.50	59.53	220,154	-0.35(-0.58%)
Dec 22, 2023	58.70	61.16	57.81	59.87	827,958	+0.60(+1.02%)
Dec 21, 2023	59.02	59.39	58.23	59.27	702,155	+1.88(+3.28%)
Dec 20, 2023	58.70	59.35	57.30	57.39	317,888	-1.71(-2.89%)
Dec 19, 2023	58.40	59.46	58.40	59.09	377,079	+0.66(+1.13%)
Dec 18, 2023	59.39	59.39	58.17	58.43	305,600	-0.73(-1.23%)
Dec 15, 2023	59.17	59.49	58.78	59.16	461,233	-0.23(-0.39%)
Dec 14, 2023	58.95	59.80	58.75	59.39	1,212,746	+0.39(+0.66%)
Dec 13, 2023	57.51	59.19	57.51	59.00	239,607	+1.25(+2.17%)
Dec 12, 2023	58.48	58.54	57.35	57.75	250,214	-0.51(-0.88%)
Dec 11, 2023	57.91	58.56	57.65	58.26	166,938	+0.20(+0.34%)
Dec 08, 2023	56.69	58.10	56.69	58.07	973,269	+1.03(+1.80%)
Dec 07, 2023	56.98	57.74	56.92	57.04	232,169	+0.01(+0.02%)
Dec 06, 2023	57.71	57.95	56.88	57.03	454,312	-0.41(-0.72%)
Dec 05, 2023	57.24	57.52	56.23	57.44	343,871	-0.20(-0.34%)
Dec 04, 2023	57.72	58.15	56.81	57.64	573,234	-0.39(-0.68%)
Dec 01, 2023	57.89	58.90	57.70	58.04	200,085	+0.03(+0.05%)
Nov 30, 2023	58.20	58.86	57.70	58.01	209,155	-0.27(-0.46%)
Nov 29, 2023	59.05	59.91	58.13	58.27	234,008	-0.13(-0.22%)
Nov 28, 2023	58.50	58.67	57.90	58.40	201,813	-0.30(-0.50%)
Nov 27, 2023	58.40	59.41	58.40	58.70	373,411	-0.13(-0.22%)
Nov 24, 2023	58.26	59.47	58.26	58.83	117,300	+0.25(+0.42%)
Nov 22, 2023	57.89	59.11	57.89	58.58	474,913	+0.91(+1.57%)
Nov 21, 2023	57.89	58.49	57.61	57.67	281,953	-0.76(-1.30%)
Nov 20, 2023	58.43	58.64	58.06	58.43	279,074	+0.14(+0.24%)
Nov 17, 2023	58.23	58.36	57.56	58.29	313,765	+0.35(+0.60%)
Nov 16, 2023	56.93	57.99	56.20	57.95	589,910	+0.63(+1.10%)
Nov 15, 2023	57.69	58.32	56.97	57.32	247,831	-0.10(-0.17%)
Nov 14, 2023	57.22	57.65	56.58	57.41	334,073	+0.81(+1.43%)
Nov 13, 2023	55.96	56.63	55.76	56.60	116,406	+0.24(+0.43%)
Nov 10, 2023	55.94	56.73	55.51	56.36	256,406	+0.57(+1.02%)
Nov 09, 2023	55.34	56.41	54.78	55.79	287,849	+0.47(+0.85%)
Nov 08, 2023	55.34	56.34	54.94	55.32	399,081	-0.26(-0.48%)
Nov 07, 2023	54.27	56.11	54.27	55.59	448,451	+1.01(+1.85%)
Nov 06, 2023	54.77	54.77	53.90	54.58	435,112	+0.00(+0.00%)
Nov 03, 2023	55.05	55.54	53.75	54.58	738,912	-0.33(-0.61%)
Nov 02, 2023	56.53	56.60	54.57	54.91	1,225,274	+1.85(+3.48%)

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.