Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	63.00	63.40	61.19	61.35	15,605,874	-2.33(-3.66%)
Jan 30, 2024	62.90	64.50	62.07	63.68	18,756,618	-0.08(-0.13%)
Jan 29, 2024	61.20	63.79	60.90	63.76	15,896,398	+1.98(+3.20%)
Jan 26, 2024	60.32	62.27	60.01	61.78	18,430,774	+1.07(+1.76%)
Jan 25, 2024	63.46	64.33	58.90	60.71	43,358,252	-2.31(-3.67%)
Jan 24, 2024	65.99	66.00	62.96	63.02	21,653,572	-1.76(-2.72%)
Jan 23, 2024	64.53	65.73	64.18	64.78	19,915,476	+1.04(+1.63%)
Jan 22, 2024	68.02	68.21	63.22	63.74	43,879,920	-2.08(-3.16%)
Jan 19, 2024	63.00	66.21	62.26	65.82	38,264,640	+3.73(+6.01%)
Jan 18, 2024	60.49	62.47	60.12	62.09	25,299,182	+2.20(+3.67%)
Jan 17, 2024	57.42	59.98	56.47	59.89	29,469,684	+1.44(+2.46%)
Jan 16, 2024	60.05	60.24	58.09	58.45	20,893,078	-2.55(-4.18%)
Jan 12, 2024	61.80	61.91	60.74	61.00	9,282,594	-0.35(-0.57%)
Jan 11, 2024	60.65	61.49	60.08	61.35	11,887,130	+0.39(+0.64%)
Jan 10, 2024	60.95	61.43	60.29	60.96	10,113,612	-0.09(-0.15%)
Jan 09, 2024	60.28	62.02	60.12	61.05	14,868,084	-0.69(-1.12%)
Jan 08, 2024	60.40	61.92	60.06	61.74	14,251,530	+1.62(+2.69%)
Jan 05, 2024	57.74	60.37	57.64	60.12	17,420,202	+1.67(+2.86%)
Jan 04, 2024	58.02	59.06	57.44	58.45	16,667,541	-0.18(-0.31%)
Jan 03, 2024	60.70	60.75	58.35	58.63	21,252,062	-2.83(-4.60%)
Jan 02, 2024	61.22	62.16	60.43	61.46	15,275,091	+0.05(+0.08%)
Dec 29, 2023	63.00	63.16	61.15	61.41	16,807,380	-1.67(-2.65%)
Dec 28, 2023	62.62	63.50	62.45	63.08	11,219,299	+0.40(+0.64%)
Dec 27, 2023	62.67	62.83	62.11	62.68	11,096,256	+0.12(+0.19%)
Dec 26, 2023	61.95	62.69	61.86	62.56	9,917,978	+0.72(+1.16%)
Dec 22, 2023	62.17	62.73	61.58	61.84	13,175,460	-0.22(-0.35%)
Dec 21, 2023	62.21	62.45	61.59	62.06	12,174,761	+0.32(+0.52%)
Dec 20, 2023	62.95	63.97	61.67	61.74	17,294,714	-1.27(-2.02%)
Dec 19, 2023	61.79	63.28	61.72	63.01	19,825,908	+1.54(+2.51%)
Dec 18, 2023	61.42	61.73	60.85	61.47	13,789,425	+0.21(+0.34%)
Dec 15, 2023	62.37	62.37	60.82	61.26	24,076,334	-0.61(-0.99%)
Dec 14, 2023	62.94	64.13	61.21	61.87	27,922,864	+0.14(+0.23%)
Dec 13, 2023	58.73	61.89	58.54	61.73	19,063,140	+2.84(+4.82%)
Dec 12, 2023	59.39	59.39	58.13	58.89	13,833,516	-0.15(-0.25%)
Dec 11, 2023	59.10	59.80	58.96	59.04	12,073,021	+0.10(+0.17%)
Dec 08, 2023	58.26	59.74	57.40	58.94	15,467,514	+0.46(+0.79%)
Dec 07, 2023	59.09	59.15	58.12	58.48	17,408,820	-1.05(-1.76%)
Dec 06, 2023	57.83	60.46	57.75	59.53	25,230,640	+1.61(+2.78%)
Dec 05, 2023	59.31	59.47	57.32	57.92	21,471,600	-1.93(-3.22%)
Dec 04, 2023	59.43	60.38	59.24	59.85	14,094,545	+0.20(+0.34%)
Dec 01, 2023	57.63	59.81	57.45	59.65	18,435,708	+2.04(+3.54%)
Nov 30, 2023	58.05	58.10	57.05	57.61	19,032,424	-0.36(-0.62%)
Nov 29, 2023	59.23	60.20	57.91	57.97	19,236,460	-0.50(-0.86%)
Nov 28, 2023	56.47	58.70	56.13	58.47	23,924,100	+2.08(+3.69%)
Nov 27, 2023	56.00	56.97	55.71	56.39	15,173,739	+0.63(+1.13%)
Nov 24, 2023	56.00	56.10	55.55	55.76	6,846,593	-0.58(-1.03%)
Nov 22, 2023	55.79	56.74	55.62	56.34	11,456,895	+0.94(+1.70%)
Nov 21, 2023	56.55	56.63	55.27	55.40	13,713,745	-1.59(-2.79%)
Nov 20, 2023	56.54	57.23	56.26	56.99	11,427,630	+0.45(+0.80%)
Nov 17, 2023	56.87	56.95	56.35	56.54	12,145,872	-0.28(-0.49%)
Nov 16, 2023	57.96	58.27	56.55	56.82	12,748,876	-1.43(-2.45%)
Nov 15, 2023	57.00	58.55	56.99	58.25	15,202,107	+1.57(+2.77%)
Nov 14, 2023	55.49	57.19	55.42	56.68	16,755,745	+2.29(+4.21%)
Nov 13, 2023	54.44	54.72	53.98	54.39	11,852,500	-0.38(-0.69%)
Nov 10, 2023	54.34	54.83	53.87	54.77	9,685,050	+0.49(+0.90%)
Nov 09, 2023	55.80	56.03	54.15	54.28	12,553,931	-0.80(-1.45%)
Nov 08, 2023	54.33	55.83	53.55	55.08	20,498,336	+0.45(+0.82%)
Nov 07, 2023	54.44	55.04	54.05	54.63	13,025,918	+0.01(+0.02%)
Nov 06, 2023	56.65	56.72	54.19	54.62	17,237,372	-1.48(-2.64%)
Nov 03, 2023	55.42	56.27	55.38	56.10	18,748,124	+1.04(+1.89%)
Nov 02, 2023	55.05	55.43	52.55	55.06	35,336,936	+3.40(+6.58%)

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.