Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	60.34	61.62	59.89	59.95	809,129	-0.17(-0.28%)
Jan 30, 2024	60.53	60.53	59.13	60.12	674,533	-0.57(-0.94%)
Jan 29, 2024	60.26	60.79	59.00	60.69	687,139	+0.44(+0.73%)
Jan 26, 2024	59.37	60.88	59.34	60.25	1,159,379	+0.88(+1.48%)
Jan 25, 2024	61.48	61.50	58.93	59.37	986,636	-1.45(-2.38%)
Jan 24, 2024	69.00	69.70	58.64	60.82	2,318,281	-1.27(-2.05%)
Jan 23, 2024	62.10	63.63	62.02	62.09	1,384,455	+0.00(+0.00%)
Jan 22, 2024	62.67	63.83	61.39	62.09	1,006,498	+0.45(+0.73%)
Jan 19, 2024	60.90	62.88	59.95	61.64	2,086,839	+0.61(+1.00%)
Jan 18, 2024	60.49	61.25	60.33	61.03	617,111	+0.83(+1.38%)
Jan 17, 2024	58.82	60.83	58.82	60.20	747,327	+1.06(+1.79%)
Jan 16, 2024	58.52	60.08	58.50	59.14	498,101	+0.62(+1.06%)
Jan 12, 2024	58.43	58.69	57.86	58.52	409,035	+0.39(+0.67%)
Jan 11, 2024	58.00	58.22	57.23	58.13	416,259	+0.18(+0.31%)
Jan 10, 2024	57.83	58.55	57.58	57.95	409,233	+0.06(+0.10%)
Jan 09, 2024	58.30	58.35	57.23	57.89	447,413	-0.65(-1.11%)
Jan 08, 2024	58.03	58.58	57.73	58.54	341,832	+0.64(+1.11%)
Jan 05, 2024	59.33	59.33	57.90	57.90	762,829	-1.67(-2.80%)
Jan 04, 2024	60.41	61.04	59.52	59.57	508,485	-0.88(-1.46%)
Jan 03, 2024	60.69	61.72	60.32	60.45	592,179	-0.03(-0.05%)
Jan 02, 2024	59.47	60.59	59.25	60.48	477,377	+1.11(+1.87%)
Dec 29, 2023	59.27	59.85	59.05	59.37	384,048	-0.01(-0.02%)
Dec 28, 2023	59.61	59.75	59.07	59.38	521,503	-0.39(-0.65%)
Dec 27, 2023	59.82	60.44	59.61	59.77	269,944	-0.12(-0.20%)
Dec 26, 2023	59.74	60.13	59.35	59.89	229,247	+0.17(+0.28%)
Dec 22, 2023	60.00	60.33	59.08	59.72	345,784	+0.54(+0.91%)
Dec 21, 2023	60.05	60.08	58.76	59.18	385,568	-0.34(-0.57%)
Dec 20, 2023	60.42	60.74	59.17	59.52	559,561	-1.08(-1.78%)
Dec 19, 2023	60.57	61.07	59.92	60.60	425,023	+0.07(+0.12%)
Dec 18, 2023	60.15	60.98	59.89	60.53	354,643	+0.53(+0.88%)
Dec 15, 2023	60.20	60.26	59.50	60.00	1,510,340	-0.08(-0.13%)
Dec 14, 2023	62.27	62.56	58.95	60.08	929,708	-2.19(-3.52%)
Dec 13, 2023	61.37	62.36	60.74	62.27	714,354	+1.00(+1.63%)
Dec 12, 2023	60.80	62.07	60.70	61.27	486,357	+0.41(+0.67%)
Dec 11, 2023	60.33	61.14	59.96	60.86	480,862	+0.61(+1.01%)
Dec 08, 2023	59.97	60.78	59.93	60.25	509,321	+0.08(+0.13%)
Dec 07, 2023	60.55	60.85	59.91	60.17	430,490	-0.52(-0.86%)
Dec 06, 2023	60.73	61.23	59.98	60.69	1,002,670	+0.39(+0.65%)
Dec 05, 2023	61.03	61.64	60.27	60.30	391,579	-0.92(-1.50%)
Dec 04, 2023	61.10	61.87	60.53	61.22	667,843	+0.13(+0.21%)
Dec 01, 2023	60.58	61.21	59.94	61.09	638,251	+0.51(+0.84%)
Nov 30, 2023	59.71	60.95	59.50	60.58	1,148,728	+0.76(+1.27%)
Nov 29, 2023	57.85	59.90	57.66	59.82	1,103,509	+2.08(+3.60%)
Nov 28, 2023	57.63	58.13	57.18	57.74	580,727	+0.21(+0.37%)
Nov 27, 2023	58.08	58.15	57.41	57.53	593,711	-0.59(-1.02%)
Nov 24, 2023	58.90	59.12	58.07	58.12	242,173	-0.68(-1.16%)
Nov 22, 2023	58.43	58.82	58.12	58.80	275,986	+0.70(+1.20%)
Nov 21, 2023	57.66	58.27	57.37	58.10	415,799	+0.21(+0.36%)
Nov 20, 2023	57.30	58.21	57.26	57.89	393,355	+0.75(+1.31%)
Nov 17, 2023	57.12	57.68	56.80	57.14	410,563	+0.05(+0.09%)
Nov 16, 2023	57.23	57.82	56.85	57.09	569,004	+0.08(+0.14%)
Nov 15, 2023	58.01	58.39	56.54	57.01	594,712	-0.95(-1.64%)
Nov 14, 2023	56.93	57.99	56.68	57.96	581,811	+1.22(+2.15%)
Nov 13, 2023	56.20	57.29	55.66	56.74	606,108	+0.74(+1.32%)
Nov 10, 2023	56.74	56.94	55.86	56.00	505,819	-0.80(-1.41%)
Nov 09, 2023	56.67	57.39	56.45	56.80	465,994	+0.17(+0.30%)
Nov 08, 2023	56.07	56.67	55.46	56.63	572,471	+0.52(+0.93%)
Nov 07, 2023	56.08	56.80	55.91	56.11	614,855	-0.14(-0.25%)
Nov 06, 2023	55.87	56.32	55.45	56.25	727,617	+0.38(+0.68%)
Nov 03, 2023	55.06	56.55	54.79	55.87	1,174,671	+0.83(+1.51%)
Nov 02, 2023	55.91	55.94	54.74	55.04	792,258	-0.34(-0.61%)

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.