Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	58.29	59.19	56.47	57.90	115,956	-0.16(-0.28%)
Jan 30, 2024	57.71	58.13	57.38	58.06	50,473	-0.02(-0.03%)
Jan 29, 2024	56.42	58.11	55.90	58.08	66,945	+1.60(+2.83%)
Jan 26, 2024	57.78	57.78	56.36	56.48	60,097	-0.86(-1.50%)
Jan 25, 2024	58.31	58.31	56.79	57.34	59,485	+0.02(+0.03%)
Jan 24, 2024	59.24	59.24	57.28	57.32	88,789	-1.12(-1.91%)
Jan 23, 2024	59.46	59.46	57.65	58.44	80,137	-0.29(-0.49%)
Jan 22, 2024	57.76	58.94	56.62	58.73	88,297	+1.22(+2.12%)
Jan 19, 2024	58.12	58.27	56.72	57.51	64,346	-0.36(-0.62%)
Jan 18, 2024	56.94	57.87	56.71	57.87	78,495	+1.10(+1.93%)
Jan 17, 2024	55.92	56.79	55.92	56.77	71,228	+0.37(+0.65%)
Jan 16, 2024	55.55	56.83	54.91	56.40	121,474	+0.85(+1.53%)
Jan 12, 2024	55.69	56.18	54.65	55.56	108,468	+0.43(+0.78%)
Jan 11, 2024	55.58	56.22	54.48	55.13	93,220	-0.76(-1.36%)
Jan 10, 2024	55.04	55.88	54.76	55.88	67,844	+0.83(+1.50%)
Jan 09, 2024	54.93	56.07	54.93	55.06	58,966	-0.69(-1.23%)
Jan 08, 2024	54.21	55.88	53.89	55.74	77,120	+1.88(+3.48%)
Jan 05, 2024	53.56	54.32	52.75	53.87	87,301	-0.22(-0.41%)
Jan 04, 2024	54.12	54.66	53.44	54.09	101,347	+0.19(+0.35%)
Jan 03, 2024	56.35	56.35	53.74	53.90	136,982	-2.67(-4.73%)
Jan 02, 2024	56.20	57.22	56.03	56.57	138,590	-0.05(-0.09%)
Dec 29, 2023	58.17	58.17	56.41	56.62	93,689	-1.65(-2.82%)
Dec 28, 2023	57.57	58.46	57.57	58.27	78,333	+0.74(+1.28%)
Dec 27, 2023	57.53	57.82	57.39	57.53	68,309	+0.16(+0.29%)
Dec 26, 2023	56.88	57.71	56.60	57.37	56,263	+0.57(+1.01%)
Dec 22, 2023	56.77	57.39	54.99	56.79	56,721	+0.26(+0.46%)
Dec 21, 2023	55.06	56.76	55.06	56.53	69,828	+1.82(+3.32%)
Dec 20, 2023	55.87	55.92	54.71	54.72	90,293	-1.21(-2.16%)
Dec 19, 2023	55.61	57.12	55.45	55.92	83,281	+0.80(+1.45%)
Dec 18, 2023	55.32	56.06	54.87	55.13	70,289	-0.33(-0.59%)
Dec 15, 2023	56.47	57.20	54.89	55.46	343,289	-0.62(-1.10%)
Dec 14, 2023	54.76	57.16	54.62	56.07	130,169	+2.03(+3.75%)
Dec 13, 2023	53.49	54.45	52.66	54.05	182,366	+0.37(+0.69%)
Dec 12, 2023	54.05	54.96	52.59	53.68	119,928	-0.59(-1.08%)
Dec 11, 2023	54.51	55.21	53.81	54.27	160,351	-0.25(-0.46%)
Dec 08, 2023	54.36	54.63	53.77	54.52	168,810	+0.03(+0.05%)
Dec 07, 2023	53.97	55.42	53.50	54.49	186,627	+0.38(+0.70%)
Dec 06, 2023	53.86	54.59	53.56	54.11	113,248	+0.23(+0.43%)
Dec 05, 2023	53.89	54.70	53.57	53.88	96,691	-0.55(-1.01%)
Dec 04, 2023	53.52	54.43	52.42	54.43	81,891	+0.73(+1.36%)
Dec 01, 2023	52.17	53.73	51.92	53.70	163,093	+1.13(+2.14%)
Nov 30, 2023	52.17	52.68	51.57	52.57	108,216	+0.37(+0.71%)
Nov 29, 2023	52.58	53.14	52.16	52.20	62,575	+0.27(+0.52%)
Nov 28, 2023	52.99	53.61	51.67	51.93	65,214	-1.29(-2.42%)
Nov 27, 2023	53.46	53.62	52.90	53.22	90,532	-0.20(-0.37%)
Nov 24, 2023	52.99	53.67	52.57	53.42	40,549	+0.21(+0.39%)
Nov 22, 2023	53.62	54.39	51.77	53.21	124,388	+0.11(+0.21%)
Nov 21, 2023	53.30	53.63	52.13	53.10	115,781	-0.53(-0.99%)
Nov 20, 2023	52.98	53.69	52.47	53.63	76,740	+0.65(+1.22%)
Nov 17, 2023	53.23	53.41	52.48	52.98	113,979	+0.13(+0.25%)
Nov 16, 2023	51.94	53.00	51.63	52.85	104,986	+0.83(+1.59%)
Nov 15, 2023	51.64	52.90	50.29	52.02	109,087	+0.23(+0.44%)
Nov 14, 2023	50.61	51.99	49.91	51.79	195,027	+2.33(+4.71%)
Nov 13, 2023	48.61	49.73	48.41	49.47	61,334	+1.16(+2.41%)
Nov 10, 2023	48.55	49.07	47.48	48.30	84,567	-0.27(-0.55%)
Nov 09, 2023	49.10	49.48	48.56	48.57	120,422	-0.62(-1.25%)
Nov 08, 2023	49.54	49.56	48.42	49.19	101,331	-0.06(-0.12%)
Nov 07, 2023	49.21	50.58	48.75	49.25	92,389	+0.27(+0.55%)
Nov 06, 2023	48.22	49.48	47.80	48.98	121,292	+0.74(+1.53%)
Nov 03, 2023	47.09	49.04	47.09	48.24	129,954	+1.83(+3.94%)
Nov 02, 2023	47.58	51.99	45.73	46.41	348,584	-1.16(-2.45%)

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.