Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	64.87	65.28	63.59	64.49	9,665,927	-2.22(-3.33%)
Jan 30, 2024	66.19	66.92	65.80	66.71	5,828,484	+0.26(+0.39%)
Jan 29, 2024	65.81	66.64	65.66	66.45	4,442,749	+0.33(+0.50%)
Jan 26, 2024	65.46	66.77	65.35	66.12	6,691,547	+0.57(+0.87%)
Jan 25, 2024	67.27	67.36	65.02	65.55	6,798,264	-0.56(-0.85%)
Jan 24, 2024	65.06	66.72	64.77	66.11	7,734,479	+1.70(+2.64%)
Jan 23, 2024	64.26	64.78	63.77	64.41	8,245,439	+1.75(+2.79%)
Jan 22, 2024	61.88	62.80	61.40	62.66	8,397,322	+1.76(+2.89%)
Jan 19, 2024	61.55	62.10	60.08	60.90	9,170,504	-0.51(-0.83%)
Jan 18, 2024	61.00	61.49	60.29	61.41	4,427,108	+0.79(+1.30%)
Jan 17, 2024	61.20	61.62	59.73	60.62	5,414,082	-1.38(-2.23%)
Jan 16, 2024	61.09	62.39	61.05	62.00	6,577,562	-0.44(-0.70%)
Jan 12, 2024	62.63	63.04	61.76	62.44	4,793,984	+0.19(+0.31%)
Jan 11, 2024	62.00	62.33	60.96	62.25	5,071,621	+0.88(+1.43%)
Jan 10, 2024	59.38	61.59	59.13	61.37	6,294,124	+1.97(+3.32%)
Jan 09, 2024	60.31	61.20	59.31	59.40	9,085,117	-1.86(-3.04%)
Jan 08, 2024	58.55	61.30	58.45	61.26	6,052,716	+2.92(+5.01%)
Jan 05, 2024	58.26	58.93	58.08	58.34	4,914,223	-0.05(-0.09%)
Jan 04, 2024	58.00	58.73	57.78	58.39	5,364,453	+0.54(+0.93%)
Jan 03, 2024	57.28	58.22	56.94	57.85	5,328,229	+0.07(+0.12%)
Jan 02, 2024	58.10	58.77	57.35	57.78	6,010,505	-0.75(-1.28%)
Dec 29, 2023	59.30	59.39	58.27	58.53	2,880,568	-0.87(-1.46%)
Dec 28, 2023	59.50	59.58	59.06	59.40	2,900,075	+0.06(+0.10%)
Dec 27, 2023	59.66	59.83	59.02	59.34	2,878,107	-0.46(-0.77%)
Dec 26, 2023	59.46	59.87	59.12	59.80	3,131,979	+0.53(+0.89%)
Dec 22, 2023	58.84	59.53	58.55	59.27	5,057,431	+0.76(+1.30%)
Dec 21, 2023	57.77	58.66	57.54	58.51	4,442,707	+1.06(+1.85%)
Dec 20, 2023	57.66	58.63	56.94	57.45	6,048,921	-0.31(-0.54%)
Dec 19, 2023	56.30	57.81	55.80	57.76	6,341,043	+1.65(+2.94%)
Dec 18, 2023	57.71	57.81	56.08	56.11	12,367,848	-1.72(-2.97%)
Dec 15, 2023	57.05	58.01	56.38	57.83	16,979,644	+0.78(+1.37%)
Dec 14, 2023	55.80	57.47	55.72	57.05	9,119,154	+1.70(+3.07%)
Dec 13, 2023	55.10	55.53	54.66	55.35	5,545,799	+0.31(+0.56%)
Dec 12, 2023	53.84	55.64	53.40	55.04	7,814,662	+1.40(+2.61%)
Dec 11, 2023	52.39	53.74	52.20	53.64	5,133,993	+1.48(+2.84%)
Dec 08, 2023	51.14	52.36	50.97	52.16	4,620,509	+0.84(+1.64%)
Dec 07, 2023	51.91	51.91	50.65	51.32	6,339,828	-0.51(-0.98%)
Dec 06, 2023	52.84	52.99	51.79	51.83	4,055,787	-0.69(-1.31%)
Dec 05, 2023	52.07	52.97	51.83	52.52	4,241,578	+0.27(+0.52%)
Dec 04, 2023	51.98	52.67	51.86	52.25	4,725,782	-0.24(-0.46%)
Dec 01, 2023	52.05	52.70	51.69	52.49	7,175,497	-0.07(-0.13%)
Nov 30, 2023	53.88	54.89	52.43	52.56	16,803,828	-1.04(-1.94%)
Nov 29, 2023	53.48	53.93	52.84	53.60	7,384,323	+0.81(+1.53%)
Nov 28, 2023	53.25	53.93	52.69	52.79	5,730,696	-0.95(-1.77%)
Nov 27, 2023	53.32	53.95	53.21	53.74	7,095,708	+0.31(+0.58%)
Nov 24, 2023	52.97	53.69	52.82	53.43	2,847,396	+0.46(+0.87%)
Nov 22, 2023	52.90	53.70	52.76	52.97	5,587,418	+0.39(+0.74%)
Nov 21, 2023	51.77	52.77	51.55	52.58	5,440,876	+0.67(+1.29%)
Nov 20, 2023	51.59	52.08	51.27	51.91	4,915,185	+0.65(+1.27%)
Nov 17, 2023	50.59	51.31	50.32	51.26	5,021,559	+0.84(+1.67%)
Nov 16, 2023	50.71	51.24	49.97	50.42	8,051,741	-0.64(-1.25%)
Nov 15, 2023	51.43	51.81	50.70	51.06	6,940,635	-0.26(-0.51%)
Nov 14, 2023	51.01	51.98	50.91	51.32	6,777,449	+1.02(+2.03%)
Nov 13, 2023	50.44	50.73	49.70	50.30	6,036,604	-0.52(-1.02%)
Nov 10, 2023	50.00	50.83	49.90	50.82	6,709,611	+1.15(+2.32%)
Nov 09, 2023	50.51	50.96	49.63	49.67	9,648,405	-0.57(-1.13%)
Nov 08, 2023	49.82	51.34	49.44	50.24	13,637,527	+0.72(+1.45%)
Nov 07, 2023	50.17	50.34	47.66	49.52	14,906,393	-0.58(-1.16%)
Nov 06, 2023	50.09	50.80	48.29	50.10	16,702,183	-0.38(-0.75%)
Nov 03, 2023	44.50	50.57	44.12	50.48	38,332,444	-7.11(-12.35%)
Nov 02, 2023	57.34	58.19	57.15	57.59	9,572,495	+0.28(+0.49%)

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.