Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	58.38	60.50	57.29	57.56	4,344,364	-0.68(-1.16%)
Jan 30, 2024	57.90	58.39	57.86	58.23	2,513,251	+0.20(+0.34%)
Jan 29, 2024	58.11	58.28	57.34	58.04	2,386,900	-0.37(-0.63%)
Jan 26, 2024	58.18	58.49	57.88	58.40	1,681,892	+0.25(+0.43%)
Jan 25, 2024	58.24	58.37	57.23	58.16	1,671,064	+0.17(+0.29%)
Jan 24, 2024	58.51	58.64	57.94	57.99	1,926,350	-0.18(-0.31%)
Jan 23, 2024	58.05	58.60	57.82	58.16	1,805,745	+0.22(+0.38%)
Jan 22, 2024	57.92	58.23	57.48	57.95	2,028,372	+0.31(+0.54%)
Jan 19, 2024	56.82	57.77	56.69	57.64	2,187,537	+1.02(+1.79%)
Jan 18, 2024	56.03	56.68	55.69	56.62	1,870,000	+0.72(+1.28%)
Jan 17, 2024	55.77	56.24	55.62	55.90	2,953,918	-0.35(-0.62%)
Jan 16, 2024	56.29	57.13	56.12	56.25	3,547,040	-0.47(-0.83%)
Jan 12, 2024	56.74	56.80	56.18	56.72	1,841,878	+0.39(+0.69%)
Jan 11, 2024	56.76	56.89	56.07	56.33	2,193,258	-0.35(-0.62%)
Jan 10, 2024	56.27	56.73	55.98	56.68	2,966,784	+0.52(+0.92%)
Jan 09, 2024	56.35	56.46	56.05	56.16	2,466,614	-0.34(-0.60%)
Jan 08, 2024	55.56	56.54	55.55	56.50	3,033,602	+1.04(+1.87%)
Jan 05, 2024	55.80	55.99	55.24	55.47	1,986,648	-0.36(-0.64%)
Jan 04, 2024	55.80	56.32	55.80	55.82	2,150,961	+0.04(+0.07%)
Jan 03, 2024	56.30	56.57	55.64	55.78	2,502,701	-0.91(-1.60%)
Jan 02, 2024	57.79	57.79	56.41	56.69	1,955,110	-1.24(-2.13%)
Dec 29, 2023	57.99	58.13	57.58	57.93	1,529,689	-0.10(-0.17%)
Dec 28, 2023	57.78	58.15	57.78	58.03	1,196,667	+0.25(+0.43%)
Dec 27, 2023	57.38	57.81	57.21	57.78	1,358,062	+0.36(+0.62%)
Dec 26, 2023	56.83	57.49	56.74	57.42	1,349,058	+0.59(+1.03%)
Dec 22, 2023	56.15	56.93	55.96	56.83	2,339,143	+0.95(+1.69%)
Dec 21, 2023	55.11	55.91	54.93	55.88	1,834,951	+0.94(+1.70%)
Dec 20, 2023	55.53	55.97	54.92	54.95	2,059,424	-0.61(-1.09%)
Dec 19, 2023	55.33	55.57	54.98	55.55	2,074,276	+0.38(+0.69%)
Dec 18, 2023	54.80	55.36	54.42	55.18	2,625,957	+0.64(+1.17%)
Dec 15, 2023	55.11	55.44	54.34	54.54	5,739,765	-1.36(-2.44%)
Dec 14, 2023	56.72	57.51	55.74	55.90	4,185,225	-0.28(-0.50%)
Dec 13, 2023	54.03	56.23	53.83	56.18	4,211,145	+2.21(+4.10%)
Dec 12, 2023	54.19	54.25	53.67	53.97	2,727,868	-0.05(-0.09%)
Dec 11, 2023	53.96	54.16	53.72	54.02	2,790,345	+0.25(+0.46%)
Dec 08, 2023	53.86	54.19	53.42	53.77	2,073,169	-0.16(-0.30%)
Dec 07, 2023	54.85	54.99	53.84	53.93	2,885,952	-1.48(-2.68%)
Dec 06, 2023	55.47	55.89	55.30	55.42	2,453,530	+0.12(+0.22%)
Dec 05, 2023	55.67	55.75	54.90	55.30	2,693,768	-0.51(-0.91%)
Dec 04, 2023	55.29	56.18	55.29	55.80	4,035,574	+0.33(+0.59%)
Dec 01, 2023	55.33	55.82	55.19	55.47	2,182,724	+0.06(+0.11%)
Nov 30, 2023	55.39	55.50	54.73	55.42	4,519,112	+0.14(+0.25%)
Nov 29, 2023	55.28	55.72	55.14	55.28	2,928,172	+0.12(+0.22%)
Nov 28, 2023	54.65	55.44	54.62	55.16	2,433,117	+0.44(+0.80%)
Nov 27, 2023	54.84	54.88	54.55	54.72	1,803,558	-0.16(-0.29%)
Nov 24, 2023	54.74	54.98	54.59	54.88	886,456	+0.17(+0.31%)
Nov 22, 2023	54.38	54.81	54.38	54.71	1,952,887	+0.51(+0.93%)
Nov 21, 2023	53.65	54.34	53.51	54.20	1,772,619	+0.48(+0.89%)
Nov 20, 2023	53.09	53.97	52.95	53.73	2,433,168	+0.66(+1.23%)
Nov 17, 2023	53.20	53.37	52.95	53.07	1,830,461	-0.06(-0.11%)
Nov 16, 2023	53.00	53.43	52.96	53.13	1,894,228	+0.22(+0.41%)
Nov 15, 2023	52.99	53.34	52.77	52.91	2,522,940	+0.21(+0.40%)
Nov 14, 2023	52.04	53.02	51.92	52.71	2,455,305	+1.01(+1.96%)
Nov 13, 2023	51.49	51.79	51.32	51.69	1,657,979	-0.02(-0.04%)
Nov 10, 2023	51.19	51.85	51.03	51.71	1,860,537	+0.68(+1.34%)
Nov 09, 2023	51.60	51.63	50.91	51.03	2,105,284	-0.32(-0.62%)
Nov 08, 2023	50.92	51.68	50.81	51.35	2,544,447	+0.55(+1.07%)
Nov 07, 2023	50.53	51.19	50.21	50.80	2,275,931	+0.46(+0.91%)
Nov 06, 2023	49.72	50.83	49.67	50.34	2,670,882	+0.51(+1.02%)
Nov 03, 2023	49.77	50.13	49.45	49.84	2,034,904	+0.36(+0.72%)
Nov 02, 2023	48.65	49.49	48.45	49.48	2,664,710	+1.14(+2.36%)

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.