Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.61	56.85	55.34	55.68	1,799,594	-0.15(-0.26%)
Jan 30, 2024	55.34	56.07	55.27	55.83	1,605,282	+0.40(+0.72%)
Jan 29, 2024	54.41	55.56	54.39	55.43	765,026	+0.84(+1.54%)
Jan 26, 2024	54.70	55.36	54.44	54.59	865,437	+0.35(+0.65%)
Jan 25, 2024	53.91	54.38	53.63	54.23	1,149,185	+0.35(+0.65%)
Jan 24, 2024	55.33	55.62	53.76	53.88	925,868	-0.98(-1.79%)
Jan 23, 2024	55.11	55.36	54.32	54.86	717,310	+0.30(+0.56%)
Jan 22, 2024	53.43	54.88	53.33	54.56	1,083,937	+1.12(+2.09%)
Jan 19, 2024	53.08	53.67	52.28	53.44	904,170	+0.58(+1.09%)
Jan 18, 2024	53.47	53.72	52.53	52.86	1,211,630	+0.04(+0.07%)
Jan 17, 2024	52.76	52.89	51.82	52.82	947,495	-0.95(-1.77%)
Jan 16, 2024	53.23	53.97	52.58	53.77	1,154,723	-0.60(-1.10%)
Jan 12, 2024	56.02	56.42	54.33	54.37	999,457	-1.33(-2.39%)
Jan 11, 2024	55.62	55.81	54.76	55.70	952,162	+0.08(+0.14%)
Jan 10, 2024	55.47	55.91	55.06	55.62	747,167	+0.56(+1.01%)
Jan 09, 2024	55.55	56.02	55.06	55.07	705,148	-1.08(-1.92%)
Jan 08, 2024	54.78	56.15	54.71	56.14	807,437	+1.26(+2.30%)
Jan 05, 2024	54.42	55.71	54.38	54.88	818,946	+0.22(+0.39%)
Jan 04, 2024	54.07	54.87	53.53	54.67	1,194,779	+0.07(+0.13%)
Jan 03, 2024	56.11	56.30	54.19	54.60	1,312,793	-3.38(-5.83%)
Jan 02, 2024	57.30	58.31	57.01	57.98	942,210	+0.11(+0.19%)
Dec 29, 2023	58.14	58.60	57.87	57.87	653,748	-0.48(-0.82%)
Dec 28, 2023	58.18	58.63	58.04	58.35	540,451	-0.04(-0.07%)
Dec 27, 2023	58.45	59.08	57.99	58.39	776,307	-0.21(-0.35%)
Dec 26, 2023	58.25	58.86	57.77	58.59	639,258	+0.77(+1.34%)
Dec 22, 2023	57.65	58.23	57.53	57.82	666,342	+0.14(+0.24%)
Dec 21, 2023	57.07	57.74	56.78	57.68	866,967	+1.36(+2.42%)
Dec 20, 2023	56.85	57.97	56.26	56.32	1,208,826	-0.63(-1.10%)
Dec 19, 2023	55.62	57.01	55.35	56.95	968,220	+1.06(+1.89%)
Dec 18, 2023	55.77	56.10	55.16	55.89	819,749	+0.39(+0.71%)
Dec 15, 2023	57.45	57.66	55.46	55.50	1,062,372	-1.88(-3.28%)
Dec 14, 2023	54.52	57.76	54.52	57.38	1,360,821	+3.61(+6.72%)
Dec 13, 2023	53.32	53.82	51.53	53.76	1,281,561	+0.08(+0.15%)
Dec 12, 2023	53.54	53.99	52.67	53.69	822,454	-0.19(-0.35%)
Dec 11, 2023	53.50	54.40	53.40	53.87	677,420	+0.08(+0.15%)
Dec 08, 2023	53.60	54.27	53.26	53.79	668,126	+0.17(+0.31%)
Dec 07, 2023	53.85	53.92	53.29	53.63	808,021	-0.24(-0.45%)
Dec 06, 2023	54.18	55.10	53.83	53.87	821,135	+0.28(+0.53%)
Dec 05, 2023	54.33	54.87	53.48	53.59	720,245	-1.30(-2.37%)
Dec 04, 2023	54.22	55.55	53.95	54.89	1,307,828	+0.35(+0.65%)
Dec 01, 2023	52.98	54.58	52.51	54.54	1,731,565	+1.73(+3.28%)
Nov 30, 2023	53.48	53.59	52.75	52.80	1,077,397	-0.30(-0.57%)
Nov 29, 2023	53.98	54.12	52.91	53.11	1,194,709	+0.45(+0.86%)
Nov 28, 2023	53.00	53.20	52.21	52.66	954,519	-0.47(-0.88%)
Nov 27, 2023	53.24	53.28	52.70	53.13	879,026	-0.50(-0.93%)
Nov 24, 2023	53.30	53.95	53.12	53.63	383,725	+0.39(+0.74%)
Nov 22, 2023	53.63	53.73	53.09	53.24	807,407	-0.04(-0.07%)
Nov 21, 2023	54.58	54.84	52.99	53.27	989,776	-1.73(-3.15%)
Nov 20, 2023	54.67	55.25	54.49	55.01	902,435	+0.13(+0.23%)
Nov 17, 2023	54.18	54.93	53.86	54.88	738,602	+1.43(+2.68%)
Nov 16, 2023	53.98	54.69	53.02	53.45	4,143,460	-0.22(-0.42%)
Nov 15, 2023	53.09	54.06	53.09	53.67	4,104,992	+0.82(+1.54%)
Nov 14, 2023	51.41	53.16	51.41	52.86	974,254	+2.46(+4.88%)
Nov 13, 2023	50.35	50.77	49.83	50.40	845,524	-0.13(-0.27%)
Nov 10, 2023	49.96	50.76	49.74	50.53	973,315	+0.71(+1.43%)
Nov 09, 2023	49.84	50.98	49.70	49.82	2,092,637	+0.10(+0.19%)
Nov 08, 2023	50.66	50.67	49.46	49.73	1,171,633	-0.99(-1.95%)
Nov 07, 2023	50.62	50.84	50.02	50.72	904,358	-0.44(-0.86%)
Nov 06, 2023	51.70	52.40	51.04	51.16	1,022,327	-0.23(-0.45%)
Nov 03, 2023	51.64	54.20	51.23	51.39	3,479,562	+4.29(+9.11%)
Nov 02, 2023	47.00	47.12	44.86	47.10	3,670,636	+0.77(+1.66%)

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.