Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.16	54.58	53.71	53.81	926,339	-0.50(-0.92%)
Jan 30, 2024	53.83	54.78	53.31	54.31	771,177	-0.06(-0.11%)
Jan 29, 2024	54.11	54.40	53.27	54.37	444,448	+0.30(+0.55%)
Jan 26, 2024	54.17	54.53	53.18	54.07	875,927	-0.43(-0.79%)
Jan 25, 2024	54.41	54.72	53.83	54.50	1,028,919	+0.46(+0.85%)
Jan 24, 2024	54.32	54.94	54.02	54.04	1,043,663	+1.45(+2.76%)
Jan 23, 2024	52.26	53.08	52.21	52.59	664,638	+1.16(+2.26%)
Jan 22, 2024	51.49	52.05	51.00	51.43	804,945	-0.26(-0.50%)
Jan 19, 2024	50.68	51.77	50.62	51.69	864,206	+1.37(+2.72%)
Jan 18, 2024	50.12	50.37	49.56	50.32	701,263	+0.43(+0.86%)
Jan 17, 2024	49.68	50.97	49.62	49.89	877,007	-1.12(-2.20%)
Jan 16, 2024	49.68	51.43	49.30	51.01	1,609,108	-0.06(-0.12%)
Jan 15, 2024	50.90	51.29	50.31	51.07	167,353	+0.04(+0.08%)
Jan 12, 2024	52.08	52.41	50.94	51.03	1,228,571	-0.67(-1.30%)
Jan 11, 2024	52.09	52.21	51.09	51.70	561,701	-0.10(-0.19%)
Jan 10, 2024	52.39	52.57	51.58	51.80	804,010	-0.50(-0.96%)
Jan 09, 2024	53.28	53.33	52.28	52.30	1,058,186	-1.35(-2.52%)
Jan 08, 2024	53.43	53.95	52.65	53.65	669,697	-0.30(-0.56%)
Jan 05, 2024	53.26	54.12	53.10	53.95	554,260	+0.20(+0.37%)
Jan 04, 2024	53.83	54.10	52.98	53.75	832,286	-0.41(-0.76%)
Jan 03, 2024	53.48	54.97	53.15	54.16	712,965	-0.48(-0.88%)
Jan 02, 2024	55.11	55.78	54.46	54.64	673,969	-1.37(-2.45%)
Dec 29, 2023				56.01	0	-0.37(-0.66%)
Dec 28, 2023	56.11	56.72	56.03	56.38	713,249	-0.03(-0.05%)
Dec 27, 2023	55.80	56.67	55.78	56.41	717,719	+0.61(+1.09%)
Dec 22, 2023				55.80	0	-0.53(-0.94%)
Dec 21, 2023	56.05	56.61	55.90	56.33	708,212	+0.95(+1.72%)
Dec 20, 2023	56.59	56.90	55.33	55.38	781,028	-1.23(-2.17%)
Dec 19, 2023	55.58	56.84	55.57	56.61	810,611	+1.18(+2.13%)
Dec 18, 2023	55.95	56.64	55.42	55.43	740,767	-0.17(-0.31%)
Dec 15, 2023	54.67	55.91	54.62	55.60	3,639,824	+0.36(+0.65%)
Dec 14, 2023	53.75	55.98	53.73	55.24	2,223,894	+2.47(+4.68%)
Dec 13, 2023	51.38	52.80	50.56	52.77	1,727,732	+0.97(+1.87%)
Dec 12, 2023	51.10	51.84	50.88	51.80	1,578,733	+0.41(+0.80%)
Dec 11, 2023	51.80	51.98	50.81	51.39	1,146,966	-1.23(-2.34%)
Dec 08, 2023	50.49	52.67	50.21	52.62	1,220,636	+1.98(+3.91%)
Dec 07, 2023	50.28	50.90	50.07	50.64	1,083,382	+0.79(+1.58%)
Dec 06, 2023	50.34	51.10	49.73	49.85	1,023,351	+0.08(+0.16%)
Dec 05, 2023	50.33	50.58	49.63	49.77	1,082,930	-0.94(-1.85%)
Dec 04, 2023	51.61	51.75	50.62	50.71	1,060,135	-1.73(-3.30%)
Dec 01, 2023	51.12	52.91	51.03	52.44	1,259,968	+1.32(+2.58%)
Nov 30, 2023	50.75	51.13	50.41	51.12	2,083,438	+0.72(+1.43%)
Nov 29, 2023	49.90	50.79	49.68	50.40	1,029,776	+0.53(+1.06%)
Nov 28, 2023	48.66	49.87	48.35	49.87	1,104,952	+1.35(+2.78%)
Nov 27, 2023	49.25	49.25	48.08	48.52	1,135,304	-1.20(-2.41%)
Nov 24, 2023	49.60	50.18	49.40	49.72	570,821	-0.40(-0.80%)
Nov 23, 2023	49.62	50.30	49.62	50.12	315,621	+0.34(+0.68%)
Nov 22, 2023	49.00	49.81	49.00	49.78	940,474	+0.16(+0.32%)
Nov 21, 2023	49.61	51.03	49.07	49.62	1,419,918	-0.29(-0.58%)
Nov 20, 2023	49.99	50.72	48.96	49.91	784,011	+0.51(+1.03%)
Nov 17, 2023	49.01	49.87	48.73	49.40	804,265	+0.82(+1.69%)
Nov 16, 2023	48.73	49.20	47.61	48.58	1,250,154	-0.14(-0.29%)
Nov 15, 2023	50.14	50.51	47.92	48.72	2,471,280	-1.43(-2.85%)
Nov 14, 2023	52.80	53.46	50.00	50.15	2,726,454	-0.16(-0.32%)
Nov 13, 2023	49.18	50.87	49.16	50.31	659,431	+1.52(+3.12%)
Nov 10, 2023	48.16	49.01	47.78	48.79	506,666	+1.22(+2.56%)
Nov 09, 2023	47.86	48.39	47.50	47.57	915,149	-0.02(-0.04%)
Nov 08, 2023	48.50	49.04	47.47	47.59	795,596	-1.11(-2.28%)
Nov 07, 2023	49.78	49.78	48.30	48.70	809,314	-1.77(-3.51%)
Nov 06, 2023	51.22	51.47	50.15	50.47	675,336	-0.47(-0.92%)
Nov 03, 2023	51.03	51.61	50.76	50.94	971,219	+0.22(+0.43%)
Nov 02, 2023	49.56	50.88	49.42	50.72	807,476	+1.57(+3.19%)

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.