Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.65	60.33	58.12	58.14	374,912	-1.68(-2.80%)
Jan 30, 2024	60.48	61.02	59.75	59.82	410,003	-1.16(-1.90%)
Jan 29, 2024	60.00	61.15	59.58	60.98	420,064	+0.96(+1.60%)
Jan 26, 2024	58.93	60.31	58.78	60.01	307,614	+0.33(+0.55%)
Jan 25, 2024	59.07	59.98	59.07	59.69	365,315	+1.22(+2.09%)
Jan 24, 2024	59.77	59.79	58.32	58.47	352,020	-0.74(-1.26%)
Jan 23, 2024	59.95	60.45	58.85	59.21	299,306	+0.12(+0.20%)
Jan 22, 2024	58.37	59.22	58.26	59.09	418,846	+0.97(+1.67%)
Jan 19, 2024	57.79	58.22	56.94	58.12	247,584	+0.60(+1.03%)
Jan 18, 2024	57.16	57.54	56.28	57.52	245,840	+0.63(+1.12%)
Jan 17, 2024	56.22	57.01	55.93	56.89	265,564	+0.36(+0.63%)
Jan 16, 2024	56.29	56.55	55.68	56.53	300,505	-0.53(-0.92%)
Jan 12, 2024	58.22	58.22	56.38	57.06	227,286	-0.59(-1.02%)
Jan 11, 2024	58.51	58.76	57.11	57.64	380,848	-1.14(-1.94%)
Jan 10, 2024	58.54	58.86	58.11	58.78	207,489	+0.18(+0.30%)
Jan 09, 2024	57.77	58.70	57.77	58.61	335,120	+0.14(+0.24%)
Jan 08, 2024	57.07	58.97	57.07	58.47	432,171	+1.74(+3.06%)
Jan 05, 2024	57.19	57.90	56.55	56.73	455,925	-0.34(-0.59%)
Jan 04, 2024	58.53	58.94	56.68	57.07	536,590	-0.53(-0.91%)
Jan 03, 2024	60.55	60.61	57.58	57.59	561,740	-3.59(-5.87%)
Jan 02, 2024	61.49	62.16	60.52	61.18	415,592	-0.72(-1.17%)
Dec 29, 2023	62.74	63.11	61.90	61.91	444,532	-0.79(-1.27%)
Dec 28, 2023	62.61	62.93	62.18	62.70	396,967	-0.18(-0.28%)
Dec 27, 2023	63.03	63.28	62.43	62.88	420,695	-0.18(-0.28%)
Dec 26, 2023	62.64	63.44	61.95	63.06	332,381	+0.97(+1.57%)
Dec 22, 2023	60.92	62.33	59.85	62.09	574,014	+0.72(+1.18%)
Dec 21, 2023	60.08	61.72	59.80	61.36	460,381	+1.93(+3.25%)
Dec 20, 2023	59.50	60.24	59.15	59.43	593,853	-0.64(-1.07%)
Dec 19, 2023	59.18	60.36	59.10	60.07	580,765	+1.21(+2.06%)
Dec 18, 2023	58.20	58.88	57.65	58.86	280,133	+0.58(+0.99%)
Dec 15, 2023	58.65	58.85	57.56	58.29	1,781,837	-0.18(-0.31%)
Dec 14, 2023	57.65	59.13	57.47	58.47	679,083	+2.18(+3.88%)
Dec 13, 2023	55.77	56.49	55.00	56.28	525,154	+0.23(+0.41%)
Dec 12, 2023	55.58	56.28	55.16	56.06	567,691	+0.42(+0.75%)
Dec 11, 2023	54.55	56.12	54.55	55.64	556,273	+1.90(+3.54%)
Dec 08, 2023	53.93	54.33	53.22	53.74	353,790	-0.11(-0.20%)
Dec 07, 2023	52.71	54.09	52.71	53.84	423,174	+0.63(+1.19%)
Dec 06, 2023	53.34	53.56	52.52	53.21	470,755	-0.20(-0.37%)
Dec 05, 2023	54.42	54.42	53.28	53.41	402,571	-1.14(-2.09%)
Dec 04, 2023	52.70	55.07	52.70	54.55	514,629	+1.28(+2.40%)
Dec 01, 2023	54.10	54.22	52.42	53.27	1,064,840	-0.75(-1.38%)
Nov 30, 2023	53.72	54.17	53.33	54.02	450,898	+0.42(+0.79%)
Nov 29, 2023	52.88	53.59	52.75	53.59	432,722	+1.18(+2.25%)
Nov 28, 2023	52.85	53.12	52.24	52.41	347,356	-0.55(-1.04%)
Nov 27, 2023	51.96	53.08	51.90	52.96	451,918	+0.64(+1.22%)
Nov 24, 2023	52.42	52.64	52.03	52.33	161,403	-0.08(-0.15%)
Nov 22, 2023	52.34	52.82	52.08	52.40	361,538	-0.05(-0.09%)
Nov 21, 2023	51.58	52.65	51.17	52.45	526,456	+0.52(+1.00%)
Nov 20, 2023	51.35	52.15	50.86	51.93	296,991	+0.52(+1.01%)
Nov 17, 2023	51.44	51.89	51.07	51.41	328,693	+0.53(+1.04%)
Nov 16, 2023	50.57	51.25	50.57	50.88	378,809	-0.55(-1.07%)
Nov 15, 2023	50.45	52.73	50.23	51.43	701,504	+1.48(+2.97%)
Nov 14, 2023	49.00	50.38	48.66	49.95	558,886	+2.86(+6.07%)
Nov 13, 2023	47.79	47.97	46.51	47.09	443,507	-0.95(-1.98%)
Nov 10, 2023	47.79	48.40	47.11	48.04	416,529	+0.27(+0.56%)
Nov 09, 2023	49.39	49.39	47.71	47.78	369,845	-0.97(-2.00%)
Nov 08, 2023	49.13	49.45	48.60	48.75	261,842	-0.27(-0.54%)
Nov 07, 2023	48.45	49.04	47.90	49.01	345,046	+0.29(+0.61%)
Nov 06, 2023	48.54	50.44	48.39	48.72	644,352	+1.24(+2.61%)
Nov 03, 2023	47.17	48.11	46.73	47.48	631,104	+0.67(+1.43%)
Nov 02, 2023	40.32	47.27	39.21	46.81	1,563,483	+2.14(+4.80%)

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.