Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.14	59.23	57.86	57.97	362,503	-1.16(-1.97%)
Jan 30, 2024	58.00	59.25	58.00	59.14	237,349	+1.24(+2.15%)
Jan 29, 2024	57.56	58.05	57.37	57.89	197,845	+0.18(+0.31%)
Jan 26, 2024	58.32	58.39	57.55	57.71	251,832	-0.28(-0.48%)
Jan 25, 2024	58.16	58.57	57.23	57.99	245,182	+0.59(+1.02%)
Jan 24, 2024	58.74	58.74	56.95	57.41	320,589	-0.98(-1.69%)
Jan 23, 2024	58.49	58.51	57.67	58.39	327,253	-0.07(-0.12%)
Jan 22, 2024	57.42	58.51	57.42	58.46	391,082	+1.36(+2.39%)
Jan 19, 2024	55.95	57.14	54.99	57.10	432,085	+1.59(+2.87%)
Jan 18, 2024	55.48	56.22	54.88	55.51	326,745	+0.87(+1.58%)
Jan 17, 2024	53.64	54.78	53.45	54.64	320,082	+0.41(+0.75%)
Jan 16, 2024	54.79	54.66	53.86	54.23	270,620	-0.90(-1.62%)
Jan 12, 2024	55.83	55.88	54.78	55.13	221,729	-0.18(-0.32%)
Jan 11, 2024	54.71	55.33	54.02	55.31	308,080	+0.58(+1.05%)
Jan 10, 2024	54.08	54.75	53.84	54.73	224,848	+0.57(+1.05%)
Jan 09, 2024	54.22	54.38	53.87	54.16	202,255	-0.59(-1.07%)
Jan 08, 2024	54.09	54.83	53.93	54.75	211,044	+0.81(+1.49%)
Jan 05, 2024	53.35	54.29	53.23	53.94	419,514	+0.24(+0.44%)
Jan 04, 2024	54.11	54.66	53.63	53.71	753,485	-0.40(-0.74%)
Jan 03, 2024	56.54	56.54	54.06	54.10	444,208	-2.69(-4.73%)
Jan 02, 2024	56.18	57.07	55.81	56.79	474,840	+0.22(+0.39%)
Dec 29, 2023	57.14	57.24	56.35	56.57	317,133	-0.82(-1.42%)
Dec 28, 2023	57.84	58.01	57.15	57.39	250,999	-0.66(-1.13%)
Dec 27, 2023	58.67	58.67	57.89	58.04	172,645	-0.45(-0.77%)
Dec 26, 2023	58.89	59.16	58.45	58.49	271,628	-0.44(-0.74%)
Dec 22, 2023	58.49	59.04	58.28	58.93	305,480	+0.93(+1.61%)
Dec 21, 2023	57.26	58.04	56.72	57.99	313,295	+1.19(+2.10%)
Dec 20, 2023	56.69	57.55	56.23	56.80	376,362	+0.17(+0.30%)
Dec 19, 2023	56.65	56.90	55.66	56.63	418,414	-0.02(-0.04%)
Dec 18, 2023	53.07	56.97	52.84	56.65	976,634	+3.42(+6.43%)
Dec 15, 2023	52.65	53.25	52.65	53.23	2,389,182	+0.40(+0.75%)
Dec 14, 2023	52.51	53.05	51.81	52.83	312,820	+1.25(+2.43%)
Dec 13, 2023	50.56	51.88	50.11	51.58	476,119	+1.18(+2.35%)
Dec 12, 2023	50.78	51.01	50.37	50.39	267,696	-0.52(-1.02%)
Dec 11, 2023	50.66	51.23	50.04	50.91	381,741	+0.09(+0.18%)
Dec 08, 2023	51.13	51.68	50.49	50.82	356,035	-0.15(-0.29%)
Dec 07, 2023	50.65	50.99	50.05	50.97	608,718	+0.70(+1.39%)
Dec 06, 2023	52.00	52.27	50.23	50.27	353,090	-1.41(-2.73%)
Dec 05, 2023	52.62	53.80	51.68	51.69	422,680	-1.18(-2.24%)
Dec 04, 2023	52.32	53.34	52.05	52.87	400,921	+0.20(+0.38%)
Dec 01, 2023	51.13	53.01	51.09	52.67	456,367	+1.48(+2.90%)
Nov 30, 2023	51.23	51.37	50.74	51.19	311,001	+0.40(+0.78%)
Nov 29, 2023	51.06	51.31	50.14	50.79	321,321	+0.15(+0.29%)
Nov 28, 2023	51.61	51.66	50.56	50.64	223,424	-1.01(-1.96%)
Nov 27, 2023	52.18	52.40	51.50	51.65	259,232	-0.75(-1.44%)
Nov 24, 2023	52.38	52.56	51.97	52.41	88,210	+0.20(+0.38%)
Nov 22, 2023	52.48	52.78	51.69	52.21	151,265	+0.18(+0.34%)
Nov 21, 2023	52.36	52.80	51.95	52.03	192,819	-0.48(-0.91%)
Nov 20, 2023	52.81	52.82	52.15	52.51	224,339	-0.27(-0.51%)
Nov 17, 2023	51.31	52.88	50.84	52.77	449,036	+1.63(+3.18%)
Nov 16, 2023	52.05	52.76	51.02	51.15	398,733	-0.77(-1.49%)
Nov 15, 2023	52.65	53.52	51.43	51.92	551,691	-0.95(-1.80%)
Nov 14, 2023	51.64	52.89	51.37	52.87	265,326	+2.18(+4.31%)
Nov 13, 2023	50.59	51.23	50.45	50.69	210,921	+0.04(+0.08%)
Nov 10, 2023	50.04	50.71	49.48	50.65	266,142	+1.07(+2.16%)
Nov 09, 2023	49.85	50.31	49.26	49.58	290,012	+0.45(+0.91%)
Nov 08, 2023	49.54	50.42	49.00	49.13	355,761	-0.24(-0.48%)
Nov 07, 2023	52.87	52.87	48.03	49.37	738,869	-4.03(-7.54%)
Nov 06, 2023	53.51	54.03	53.15	53.40	276,115	-0.38(-0.70%)
Nov 03, 2023	53.96	54.46	53.68	53.78	158,595	+1.01(+1.92%)
Nov 02, 2023	52.90	53.37	52.61	52.76	187,167	+0.42(+0.80%)

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.