Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	64.25	64.82	63.40	64.19	1,836,109	-0.03(-0.05%)
Jan 30, 2024	63.18	64.61	62.48	64.22	1,111,960	+1.06(+1.68%)
Jan 29, 2024	62.00	63.33	60.94	63.16	853,148	+0.82(+1.32%)
Jan 26, 2024	61.75	62.69	61.04	62.34	969,065	+0.37(+0.60%)
Jan 25, 2024	64.45	64.54	61.52	61.97	973,174	-2.20(-3.43%)
Jan 24, 2024	63.90	65.57	63.82	64.17	1,293,423	+0.42(+0.66%)
Jan 23, 2024	62.19	64.79	61.98	63.75	1,379,933	+1.47(+2.36%)
Jan 22, 2024	63.08	63.62	61.88	62.28	1,109,777	-0.77(-1.22%)
Jan 19, 2024	64.49	64.58	61.77	63.05	1,705,429	-1.47(-2.28%)
Jan 18, 2024	65.00	65.55	62.77	64.52	1,364,841	-0.21(-0.32%)
Jan 17, 2024	65.04	65.41	63.42	64.73	1,700,889	-1.36(-2.06%)
Jan 16, 2024	67.78	68.76	65.94	66.09	2,547,422	-2.42(-3.53%)
Jan 15, 2024	66.60	69.18	66.52	68.51	877,704	+1.55(+2.31%)
Jan 12, 2024	65.04	68.63	65.04	66.96	2,758,017	+4.45(+7.12%)
Jan 11, 2024	60.66	62.55	60.17	62.51	1,097,875	+2.09(+3.46%)
Jan 10, 2024	60.98	61.43	60.06	60.42	1,257,493	+0.49(+0.82%)
Jan 09, 2024	56.91	60.42	56.56	59.93	1,616,013	+2.89(+5.07%)
Jan 08, 2024	57.08	57.29	56.13	57.04	896,798	+0.56(+0.99%)
Jan 05, 2024	56.95	57.56	56.33	56.48	705,637	-0.47(-0.83%)
Jan 04, 2024	55.53	57.48	55.05	56.95	930,106	+1.48(+2.67%)
Jan 03, 2024	55.38	56.44	55.06	55.47	904,023	-0.57(-1.02%)
Jan 02, 2024	57.37	57.55	55.60	56.04	905,869	-1.09(-1.91%)
Dec 29, 2023				57.13	0	+0.38(+0.67%)
Dec 28, 2023	57.18	57.45	56.54	56.75	1,113,650	-0.88(-1.53%)
Dec 27, 2023	57.75	58.38	57.47	57.63	913,345	-0.25(-0.43%)
Dec 22, 2023				57.88	0	-0.10(-0.17%)
Dec 21, 2023	57.02	58.43	56.85	57.98	1,141,696	+0.94(+1.65%)
Dec 20, 2023	58.37	58.40	56.86	57.04	1,534,117	-1.33(-2.28%)
Dec 19, 2023	62.11	62.37	57.83	58.37	1,980,906	-3.72(-5.99%)
Dec 18, 2023	60.62	62.76	60.62	62.09	1,115,122	+1.95(+3.24%)
Dec 15, 2023	62.27	62.54	59.81	60.14	3,480,533	-1.84(-2.97%)
Dec 14, 2023	61.90	62.45	59.25	61.98	1,882,460	+0.36(+0.58%)
Dec 13, 2023	62.36	62.60	60.48	61.62	1,607,536	-0.80(-1.28%)
Dec 12, 2023	61.09	62.47	60.83	62.42	1,660,457	+1.25(+2.04%)
Dec 11, 2023	61.20	61.62	60.61	61.17	920,908	-0.10(-0.16%)
Dec 08, 2023	60.28	61.50	60.19	61.27	725,312	+1.12(+1.86%)
Dec 07, 2023	61.01	61.08	59.96	60.15	989,032	-0.84(-1.38%)
Dec 06, 2023	62.00	62.58	60.62	60.99	1,051,641	-1.16(-1.87%)
Dec 05, 2023	62.35	62.52	61.46	62.15	1,081,373	-0.11(-0.18%)
Dec 04, 2023	63.00	63.00	61.90	62.26	1,700,640	+0.99(+1.62%)
Dec 01, 2023	61.88	63.12	61.09	61.27	1,243,940	-1.04(-1.67%)
Nov 30, 2023	60.03	62.50	59.95	62.31	2,555,406	+2.23(+3.71%)
Nov 29, 2023	61.49	61.49	59.84	60.08	1,448,162	-1.30(-2.12%)
Nov 28, 2023	61.85	61.98	60.82	61.38	1,091,291	-0.47(-0.76%)
Nov 27, 2023	61.24	62.26	61.08	61.85	750,143	+0.09(+0.15%)
Nov 24, 2023	61.61	62.17	61.25	61.76	390,044	-0.52(-0.83%)
Nov 23, 2023	61.99	62.31	61.89	62.28	144,075	+0.67(+1.09%)
Nov 22, 2023	61.65	61.86	60.50	61.61	714,168	+0.27(+0.44%)
Nov 21, 2023	62.09	62.81	60.47	61.34	991,717	-0.91(-1.46%)
Nov 20, 2023	61.30	62.36	61.16	62.25	825,435	+1.06(+1.73%)
Nov 17, 2023	60.75	61.70	60.39	61.19	1,136,863	+0.71(+1.17%)
Nov 16, 2023	59.20	60.87	59.15	60.48	1,184,934	+1.38(+2.34%)
Nov 15, 2023	60.40	60.52	58.79	59.10	988,687	-1.25(-2.07%)
Nov 14, 2023	60.40	60.60	58.63	60.35	1,634,041	-0.01(-0.02%)
Nov 13, 2023	58.94	61.15	58.80	60.36	1,185,368	+1.68(+2.86%)
Nov 10, 2023	58.41	59.08	57.60	58.68	946,741	+0.34(+0.58%)
Nov 09, 2023	56.34	58.81	56.33	58.34	1,040,450	+2.51(+4.50%)
Nov 08, 2023	56.59	56.97	55.36	55.83	1,056,055	-0.83(-1.46%)
Nov 07, 2023	55.84	57.10	54.56	56.66	1,162,295	+0.77(+1.38%)
Nov 06, 2023	57.65	57.76	55.75	55.89	1,036,557	-1.48(-2.58%)
Nov 03, 2023	58.58	58.86	57.07	57.37	1,254,022	-1.49(-2.53%)
Nov 02, 2023	57.18	59.40	57.03	58.86	1,691,147	+1.98(+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.