Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.63	54.82	53.97	54.26	4,275,214	-0.30(-0.54%)
Jan 30, 2024	54.02	54.60	53.48	54.56	2,082,414	+0.40(+0.73%)
Jan 29, 2024	54.60	54.64	54.03	54.16	1,504,720	-0.33(-0.60%)
Jan 26, 2024	53.83	54.97	53.78	54.49	1,861,449	+0.94(+1.76%)
Jan 25, 2024	53.40	53.64	52.75	53.55	1,565,555	+0.85(+1.62%)
Jan 24, 2024	52.89	53.18	52.56	52.70	2,752,306	-0.18(-0.34%)
Jan 23, 2024	52.36	52.98	52.10	52.87	1,881,516	+0.80(+1.54%)
Jan 22, 2024	52.53	52.57	51.67	52.07	1,873,533	-0.54(-1.04%)
Jan 19, 2024	53.19	53.19	52.12	52.62	2,108,270	-0.47(-0.88%)
Jan 18, 2024	53.62	53.63	52.56	53.08	1,831,645	-0.73(-1.36%)
Jan 17, 2024	53.76	54.44	53.38	53.82	2,223,885	-0.32(-0.59%)
Jan 16, 2024	54.50	54.54	53.80	54.13	1,538,107	-0.24(-0.44%)
Jan 12, 2024	54.09	54.40	53.63	54.37	2,159,830	+0.58(+1.09%)
Jan 11, 2024	53.81	53.96	53.26	53.79	1,650,159	-0.22(-0.40%)
Jan 10, 2024	54.72	54.90	53.90	54.00	1,891,681	-0.82(-1.50%)
Jan 09, 2024	54.34	54.93	54.18	54.83	1,803,611	+0.43(+0.78%)
Jan 08, 2024	54.36	55.01	54.19	54.40	2,272,510	-0.02(-0.04%)
Jan 05, 2024	53.47	54.79	53.37	54.42	3,661,196	+0.75(+1.40%)
Jan 04, 2024	54.17	54.38	53.43	53.67	2,447,742	-0.45(-0.82%)
Jan 03, 2024	55.03	55.19	54.10	54.11	2,829,494	-0.91(-1.66%)
Jan 02, 2024	53.12	55.65	53.02	55.03	3,150,956	+1.76(+3.31%)
Dec 29, 2023	53.01	53.61	52.88	53.26	2,019,171	+0.08(+0.15%)
Dec 28, 2023	52.25	53.26	52.17	53.18	2,148,822	+0.84(+1.61%)
Dec 27, 2023	51.87	52.45	51.74	52.34	1,926,904	+0.39(+0.74%)
Dec 26, 2023	51.24	52.05	51.24	51.95	2,439,818	+0.49(+0.94%)
Dec 22, 2023	51.19	51.93	51.11	51.47	1,964,660	+0.28(+0.54%)
Dec 21, 2023	50.84	51.35	50.51	51.19	1,612,358	+0.50(+0.98%)
Dec 20, 2023	51.18	51.56	50.67	50.69	2,504,157	-0.60(-1.18%)
Dec 19, 2023	51.19	51.40	51.03	51.30	1,797,293	+0.06(+0.12%)
Dec 18, 2023	51.33	52.01	50.82	51.24	3,158,532	-0.10(-0.19%)
Dec 15, 2023	51.79	51.97	50.61	51.34	5,970,607	-0.52(-0.99%)
Dec 14, 2023	52.16	53.00	51.74	51.85	3,569,207	+0.04(+0.08%)
Dec 13, 2023	49.74	51.99	49.52	51.81	2,998,667	+2.10(+4.23%)
Dec 12, 2023	50.61	50.69	49.64	49.71	2,832,997	-1.06(-2.09%)
Dec 11, 2023	50.80	50.99	50.63	50.77	2,767,225	-0.14(-0.27%)
Dec 08, 2023	51.17	51.22	50.71	50.91	3,013,522	-0.16(-0.31%)
Dec 07, 2023	49.89	51.71	49.47	51.07	4,401,329	+1.34(+2.69%)
Dec 06, 2023	49.40	49.89	48.98	49.73	3,372,664	+0.25(+0.50%)
Dec 05, 2023	49.21	49.65	48.98	49.49	2,580,780	+0.12(+0.24%)
Dec 04, 2023	47.56	49.53	47.48	49.37	3,108,644	+1.61(+3.36%)
Dec 01, 2023	46.35	47.87	46.35	47.76	2,529,976	+1.35(+2.90%)
Nov 30, 2023	46.60	46.91	46.09	46.41	2,790,982	+0.24(+0.51%)
Nov 29, 2023	46.97	47.04	46.06	46.18	3,131,502	-0.88(-1.88%)
Nov 28, 2023	46.58	47.22	46.19	47.06	2,551,469	+0.39(+0.84%)
Nov 27, 2023	47.43	47.56	46.65	46.67	1,858,051	-0.70(-1.47%)
Nov 24, 2023	46.61	47.70	46.61	47.36	1,721,015	+0.28(+0.60%)
Nov 22, 2023	47.38	47.48	46.84	47.08	1,778,753	+0.03(+0.06%)
Nov 21, 2023	47.26	47.38	46.48	47.05	2,607,783	-0.42(-0.89%)
Nov 20, 2023	47.51	47.67	47.09	47.47	2,103,413	-0.32(-0.68%)
Nov 17, 2023	47.72	47.86	46.94	47.79	2,411,359	+0.40(+0.85%)
Nov 16, 2023	47.25	47.70	46.74	47.39	2,791,434	+0.02(+0.04%)
Nov 15, 2023	46.89	47.47	46.51	47.37	3,069,102	+0.56(+1.19%)
Nov 14, 2023	44.86	46.97	44.50	46.81	3,953,518	+2.08(+4.65%)
Nov 13, 2023	45.11	48.04	44.25	44.73	8,217,912	-1.30(-2.83%)
Nov 10, 2023	45.79	46.14	45.32	46.04	3,108,627	+0.54(+1.19%)
Nov 09, 2023	45.71	46.05	45.26	45.50	3,216,517	+0.06(+0.13%)
Nov 08, 2023	45.96	46.12	45.11	45.44	4,417,160	-0.37(-0.81%)
Nov 07, 2023	45.68	46.29	45.53	45.81	2,379,132	+0.14(+0.30%)
Nov 06, 2023	45.65	46.05	45.35	45.68	3,097,659	-0.47(-1.02%)
Nov 03, 2023	47.06	47.33	46.02	46.15	2,754,581	-0.49(-1.05%)
Nov 02, 2023	45.92	46.71	45.73	46.64	2,409,111	+1.07(+2.35%)

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.