Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.29	55.97	54.88	55.42	719,018	-0.17(-0.31%)
Jan 30, 2024	54.80	55.81	54.63	55.59	607,671	+0.66(+1.19%)
Jan 29, 2024	55.72	55.80	54.76	54.93	744,010	-1.11(-1.98%)
Jan 26, 2024	56.40	56.40	55.18	56.04	331,420	-0.08(-0.14%)
Jan 25, 2024	54.77	56.18	54.77	56.12	571,547	+1.55(+2.83%)
Jan 24, 2024	54.88	55.66	54.39	54.57	401,244	-0.15(-0.27%)
Jan 23, 2024	55.13	55.97	54.71	54.72	477,623	-0.22(-0.40%)
Jan 22, 2024	54.07	55.13	53.90	54.94	628,470	+0.91(+1.68%)
Jan 19, 2024	54.38	54.44	53.48	54.04	401,097	-0.14(-0.26%)
Jan 18, 2024	54.15	54.19	53.27	54.18	388,866	+0.17(+0.31%)
Jan 17, 2024	53.89	54.36	53.77	54.01	435,125	-0.27(-0.50%)
Jan 16, 2024	54.72	54.84	54.09	54.28	434,535	-0.52(-0.95%)
Jan 12, 2024	54.44	55.27	54.44	54.79	404,703	+0.67(+1.24%)
Jan 11, 2024	54.26	54.50	53.81	54.13	480,214	-0.30(-0.55%)
Jan 10, 2024	54.51	54.59	53.88	54.43	433,031	+0.09(+0.17%)
Jan 09, 2024	54.81	54.91	53.85	54.34	595,188	-0.79(-1.43%)
Jan 08, 2024	55.18	55.41	54.63	55.12	659,165	-0.07(-0.13%)
Jan 05, 2024	56.35	57.17	55.00	55.19	989,413	-0.99(-1.76%)
Jan 04, 2024	53.16	57.33	52.91	56.18	2,060,141	+1.44(+2.62%)
Jan 03, 2024	56.22	56.22	54.54	54.74	1,568,956	-1.82(-3.21%)
Jan 02, 2024	56.82	57.00	55.49	56.56	770,311	-0.71(-1.24%)
Dec 29, 2023	57.58	57.83	57.07	57.27	599,922	-0.27(-0.47%)
Dec 28, 2023	56.53	57.65	56.53	57.54	559,150	+0.98(+1.73%)
Dec 27, 2023	56.55	57.40	56.32	56.56	546,846	+0.04(+0.07%)
Dec 26, 2023	56.59	56.87	56.24	56.52	434,224	-0.07(-0.12%)
Dec 22, 2023	56.00	56.66	55.86	56.59	469,875	+0.63(+1.12%)
Dec 21, 2023	55.29	56.18	55.29	55.96	731,104	+0.86(+1.56%)
Dec 20, 2023	55.83	55.91	55.09	55.10	741,644	-1.71(-3.00%)
Dec 19, 2023	54.88	56.91	54.88	56.81	712,162	+1.74(+3.15%)
Dec 18, 2023	54.93	55.94	54.77	55.07	688,954	-0.25(-0.45%)
Dec 15, 2023	55.37	55.52	54.00	55.32	1,842,224	+0.22(+0.40%)
Dec 14, 2023	54.37	55.63	53.71	55.10	1,552,571	+1.29(+2.39%)
Dec 13, 2023	49.10	54.20	48.90	53.82	2,392,500	+5.03(+10.31%)
Dec 12, 2023	50.97	50.97	48.12	48.79	874,498	-1.89(-3.72%)
Dec 11, 2023	51.07	51.63	49.93	50.67	598,129	-0.92(-1.78%)
Dec 08, 2023	50.39	51.96	50.39	51.59	633,126	+0.73(+1.43%)
Dec 07, 2023	49.88	50.87	49.47	50.86	470,259	+1.00(+2.00%)
Dec 06, 2023	49.73	50.32	49.59	49.86	594,212	+0.25(+0.50%)
Dec 05, 2023	49.40	49.99	49.00	49.62	530,242	+0.20(+0.40%)
Dec 04, 2023	48.86	49.82	48.56	49.42	475,195	+0.26(+0.53%)
Dec 01, 2023	47.64	49.43	47.64	49.16	770,689	+1.34(+2.80%)
Nov 30, 2023	47.35	48.02	46.96	47.82	730,699	+0.47(+0.99%)
Nov 29, 2023	46.51	47.68	46.35	47.35	879,057	+0.93(+2.00%)
Nov 28, 2023	47.15	47.15	46.20	46.42	768,703	-0.60(-1.27%)
Nov 27, 2023	47.44	47.57	46.73	47.02	957,801	-0.80(-1.67%)
Nov 24, 2023	47.40	47.82	47.02	47.82	257,550	+0.60(+1.27%)
Nov 22, 2023	47.75	47.89	44.98	47.22	1,430,579	-0.40(-0.84%)
Nov 21, 2023	48.58	49.14	47.57	47.62	1,079,242	-0.89(-1.83%)
Nov 20, 2023	48.17	48.84	47.59	48.51	902,283	+0.28(+0.58%)
Nov 17, 2023	49.87	49.89	47.94	48.23	807,320	-1.46(-2.93%)
Nov 16, 2023	50.10	50.44	49.35	49.69	843,703	-0.33(-0.66%)
Nov 15, 2023	50.30	50.55	49.73	50.01	694,243	-0.42(-0.83%)
Nov 14, 2023	49.88	50.56	49.14	50.43	821,454	+1.03(+2.08%)
Nov 13, 2023	49.36	49.95	49.06	49.41	583,360	-0.18(-0.36%)
Nov 10, 2023	48.72	49.84	48.72	49.59	641,075	+1.10(+2.26%)
Nov 09, 2023	48.15	49.11	47.75	48.49	602,874	+0.42(+0.87%)
Nov 08, 2023	49.07	49.59	48.00	48.07	576,317	-1.16(-2.35%)
Nov 07, 2023	49.42	49.94	49.06	49.23	850,955	-0.20(-0.40%)
Nov 06, 2023	49.65	49.68	48.93	49.43	552,818	-0.01(-0.02%)
Nov 03, 2023	49.75	49.87	48.58	49.44	874,256	-0.18(-0.36%)
Nov 02, 2023	47.65	49.96	47.43	49.62	1,176,564	+1.90(+3.97%)

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.