Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	56.09	56.09	54.31	54.34	944,631	-1.81(-3.23%)
Jan 30, 2024	54.25	56.26	54.25	56.15	1,183,127	+1.13(+2.05%)
Jan 29, 2024	54.62	55.07	53.78	55.02	870,854	+0.18(+0.32%)
Jan 26, 2024	54.88	55.33	54.02	54.84	731,368	+0.04(+0.07%)
Jan 25, 2024	54.27	54.89	53.23	54.81	1,105,387	+1.21(+2.25%)
Jan 24, 2024	53.64	54.13	53.13	53.60	869,228	+0.65(+1.23%)
Jan 23, 2024	53.13	53.95	52.52	52.94	1,124,277	-0.40(-0.74%)
Jan 22, 2024	52.88	53.85	52.24	53.34	1,222,095	+0.39(+0.73%)
Jan 19, 2024	52.90	53.01	51.94	52.95	1,161,519	-0.05(-0.09%)
Jan 18, 2024	52.52	53.13	51.91	53.00	887,030	+0.49(+0.92%)
Jan 17, 2024	52.23	52.81	51.79	52.52	1,048,217	-0.50(-0.95%)
Jan 16, 2024	54.46	54.66	52.85	53.02	1,332,355	-1.76(-3.22%)
Jan 12, 2024	55.73	55.96	54.44	54.79	916,100	+0.67(+1.24%)
Jan 11, 2024	54.37	54.80	53.50	54.11	901,763	-0.12(-0.22%)
Jan 10, 2024	54.05	54.28	53.28	54.23	1,170,647	+0.21(+0.38%)
Jan 09, 2024	55.14	55.35	53.37	54.02	1,126,706	-1.05(-1.91%)
Jan 08, 2024	53.54	55.07	52.27	55.07	1,297,037	-0.38(-0.68%)
Jan 05, 2024	55.33	55.68	54.47	55.45	921,299	+0.56(+1.03%)
Jan 04, 2024	58.36	58.38	54.77	54.88	1,273,060	-2.48(-4.33%)
Jan 03, 2024	56.64	58.01	56.19	57.37	1,115,487	+0.56(+0.99%)
Jan 02, 2024	56.94	58.11	56.51	56.80	931,796	+0.51(+0.91%)
Dec 29, 2023	57.06	57.24	56.21	56.29	1,367,590	-0.62(-1.10%)
Dec 28, 2023	57.83	58.38	56.86	56.91	995,007	-1.47(-2.51%)
Dec 27, 2023	58.60	59.02	55.77	58.38	1,234,914	-0.29(-0.49%)
Dec 26, 2023	57.75	59.22	57.35	58.67	992,257	+1.63(+2.86%)
Dec 22, 2023	57.61	58.14	56.91	57.03	812,109	-0.03(-0.05%)
Dec 21, 2023	56.56	57.13	56.18	57.06	788,724	+0.69(+1.23%)
Dec 20, 2023	57.70	58.35	56.19	56.37	1,341,345	-1.14(-1.98%)
Dec 19, 2023	56.73	57.80	55.95	57.51	1,429,434	+0.48(+0.83%)
Dec 18, 2023	57.03	58.04	56.83	57.03	1,191,931	+1.40(+2.51%)
Dec 15, 2023	56.05	56.54	54.74	55.64	2,439,607	-0.10(-0.18%)
Dec 14, 2023	55.30	56.80	55.28	55.74	1,564,630	+2.05(+3.82%)
Dec 13, 2023	51.89	53.76	51.62	53.69	1,334,555	+2.12(+4.11%)
Dec 12, 2023	51.96	52.05	51.20	51.57	1,252,315	-1.68(-3.16%)
Dec 11, 2023	53.19	54.31	52.94	53.25	1,211,692	-0.33(-0.61%)
Dec 08, 2023	52.80	53.81	52.56	53.58	1,469,957	+1.32(+2.52%)
Dec 07, 2023	53.64	53.98	52.19	52.26	1,361,291	-0.68(-1.29%)
Dec 06, 2023	54.67	55.60	52.93	52.94	1,657,190	-2.43(-4.38%)
Dec 05, 2023	57.19	57.46	55.35	55.37	1,059,130	-1.68(-2.95%)
Dec 04, 2023	56.83	57.41	56.25	57.05	926,958	-0.49(-0.84%)
Dec 01, 2023	56.97	58.60	56.66	57.54	1,013,395	+0.24(+0.41%)
Nov 30, 2023	58.28	59.33	56.17	57.30	1,104,225	-0.16(-0.28%)
Nov 29, 2023	57.74	58.01	56.90	57.46	971,911	+0.10(+0.17%)
Nov 28, 2023	57.30	58.26	56.54	57.36	849,879	+0.31(+0.54%)
Nov 27, 2023	57.45	57.54	56.58	57.05	852,503	-0.94(-1.62%)
Nov 24, 2023	57.60	58.80	57.33	57.99	317,378	+0.25(+0.43%)
Nov 22, 2023	55.76	57.99	55.20	57.75	1,204,592	-0.15(-0.26%)
Nov 21, 2023	57.12	57.91	56.33	57.89	1,290,090	+0.09(+0.15%)
Nov 20, 2023	58.17	58.80	57.76	57.80	811,709	+0.28(+0.48%)
Nov 17, 2023	56.65	57.79	56.52	57.53	1,461,328	+1.93(+3.47%)
Nov 16, 2023	56.56	57.15	54.39	55.60	1,679,865	-2.13(-3.69%)
Nov 15, 2023	57.40	58.82	57.02	57.73	1,120,872	+0.05(+0.09%)
Nov 14, 2023	57.52	58.05	56.79	57.68	1,249,645	+0.49(+0.85%)
Nov 13, 2023	56.10	57.30	55.68	57.19	1,428,444	+1.29(+2.30%)
Nov 10, 2023	55.55	56.26	54.60	55.90	1,083,587	+1.04(+1.89%)
Nov 09, 2023	55.33	56.01	54.63	54.86	1,350,665	+0.18(+0.33%)
Nov 08, 2023	56.18	56.79	54.51	54.69	1,757,527	-2.23(-3.92%)
Nov 07, 2023	58.17	58.32	56.63	56.92	1,712,737	-2.59(-4.36%)
Nov 06, 2023	61.94	62.08	59.20	59.51	1,189,865	-2.10(-3.41%)
Nov 03, 2023	62.50	62.76	60.42	61.61	1,218,739	-0.75(-1.20%)
Nov 02, 2023	60.37	62.45	59.87	62.36	935,071	+2.28(+3.79%)

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.