Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	56.47	56.47	54.68	54.71	938,262	-1.82(-3.23%)
Jan 30, 2024	54.62	56.64	54.62	56.53	1,175,149	+1.14(+2.05%)
Jan 29, 2024	54.99	55.45	54.15	55.40	864,982	+0.18(+0.32%)
Jan 26, 2024	55.26	55.71	54.39	55.22	726,436	+0.04(+0.07%)
Jan 25, 2024	54.64	55.27	53.59	55.18	1,097,933	+1.22(+2.25%)
Jan 24, 2024	54.00	54.50	53.49	53.96	863,366	+0.66(+1.23%)
Jan 23, 2024	53.49	54.32	52.87	53.30	1,116,696	-0.40(-0.74%)
Jan 22, 2024	53.24	54.22	52.60	53.70	1,213,854	+0.39(+0.73%)
Jan 19, 2024	53.26	53.37	52.30	53.31	1,153,687	-0.05(-0.09%)
Jan 18, 2024	52.87	53.49	52.27	53.36	881,049	+0.49(+0.92%)
Jan 17, 2024	52.59	53.17	52.14	52.87	1,041,148	-0.51(-0.95%)
Jan 16, 2024	54.83	55.03	53.21	53.38	1,323,371	-1.77(-3.22%)
Jan 12, 2024	56.10	56.34	54.81	55.16	909,923	+0.68(+1.24%)
Jan 11, 2024	54.74	55.17	53.86	54.48	895,682	-0.12(-0.22%)
Jan 10, 2024	54.42	54.65	53.64	54.60	1,162,753	+0.21(+0.38%)
Jan 09, 2024	55.52	55.73	53.73	54.39	1,119,109	-1.06(-1.91%)
Jan 08, 2024	53.90	55.45	52.63	55.45	1,288,291	-0.38(-0.68%)
Jan 05, 2024	55.71	56.05	54.84	55.83	915,087	+0.57(+1.03%)
Jan 04, 2024	58.76	58.78	55.14	55.26	1,264,475	-2.50(-4.33%)
Jan 03, 2024	57.02	58.41	56.57	57.76	1,107,965	+0.57(+0.99%)
Jan 02, 2024	57.33	58.51	56.89	57.19	925,513	+0.52(+0.91%)
Dec 29, 2023	57.45	57.63	56.59	56.67	1,358,368	-0.63(-1.10%)
Dec 28, 2023	58.23	58.78	57.25	57.30	988,298	-1.48(-2.51%)
Dec 27, 2023	58.99	59.42	56.14	58.78	1,226,587	-0.29(-0.49%)
Dec 26, 2023	58.14	59.62	57.74	59.06	985,566	+1.64(+2.86%)
Dec 22, 2023	58.00	58.54	57.30	57.42	806,633	-0.03(-0.05%)
Dec 21, 2023	56.94	57.52	56.56	57.45	783,405	+0.70(+1.23%)
Dec 20, 2023	58.09	58.75	56.57	56.75	1,332,300	-1.15(-1.98%)
Dec 19, 2023	57.11	58.20	56.33	57.90	1,419,795	+0.48(+0.83%)
Dec 18, 2023	57.42	58.44	57.22	57.42	1,183,894	+1.41(+2.51%)
Dec 15, 2023	56.43	56.92	55.11	56.01	2,423,156	-0.10(-0.18%)
Dec 14, 2023	55.68	57.19	55.66	56.11	1,554,080	+2.06(+3.82%)
Dec 13, 2023	52.25	54.12	51.97	54.05	1,325,556	+2.13(+4.11%)
Dec 12, 2023	52.32	52.41	51.55	51.92	1,243,870	-1.69(-3.16%)
Dec 11, 2023	53.55	54.67	53.30	53.61	1,203,522	-0.33(-0.61%)
Dec 08, 2023	53.15	54.18	52.91	53.94	1,460,045	+1.33(+2.52%)
Dec 07, 2023	54.00	54.35	52.55	52.62	1,352,112	-0.69(-1.29%)
Dec 06, 2023	55.04	55.97	53.29	53.30	1,646,015	-2.44(-4.38%)
Dec 05, 2023	57.58	57.85	55.73	55.75	1,051,988	-1.69(-2.95%)
Dec 04, 2023	57.22	57.80	56.63	57.44	920,708	-0.49(-0.84%)
Dec 01, 2023	57.36	58.99	57.04	57.93	1,006,561	+0.24(+0.41%)
Nov 30, 2023	58.68	59.73	56.55	57.69	1,096,779	-0.16(-0.28%)
Nov 29, 2023	58.13	58.41	57.29	57.85	965,357	+0.10(+0.17%)
Nov 28, 2023	57.69	58.66	56.92	57.75	844,148	+0.31(+0.54%)
Nov 27, 2023	57.84	57.93	56.96	57.44	846,754	-0.95(-1.62%)
Nov 24, 2023	57.99	59.20	57.72	58.39	315,238	+0.25(+0.43%)
Nov 22, 2023	56.13	58.39	55.58	58.14	1,196,470	-0.15(-0.26%)
Nov 21, 2023	57.51	58.31	56.71	58.29	1,281,391	+0.09(+0.15%)
Nov 20, 2023	58.57	59.20	58.15	58.20	806,236	+0.28(+0.48%)
Nov 17, 2023	57.03	58.19	56.90	57.92	1,451,474	+1.94(+3.47%)
Nov 16, 2023	56.94	57.54	54.76	55.97	1,668,538	-2.14(-3.69%)
Nov 15, 2023	57.79	59.22	57.41	58.12	1,113,314	+0.05(+0.09%)
Nov 14, 2023	57.91	58.45	57.18	58.07	1,241,218	+0.49(+0.85%)
Nov 13, 2023	56.48	57.69	56.05	57.58	1,418,812	+1.30(+2.30%)
Nov 10, 2023	55.92	56.64	54.97	56.28	1,076,281	+1.05(+1.89%)
Nov 09, 2023	55.71	56.39	55.00	55.24	1,341,558	+0.18(+0.33%)
Nov 08, 2023	56.56	57.17	54.88	55.06	1,745,676	-2.24(-3.92%)
Nov 07, 2023	58.56	58.71	57.01	57.30	1,701,187	-2.61(-4.36%)
Nov 06, 2023	62.36	62.51	59.61	59.91	1,181,842	-2.12(-3.41%)
Nov 03, 2023	62.92	63.18	60.83	62.03	1,210,521	-0.75(-1.20%)
Nov 02, 2023	60.78	62.87	60.28	62.78	928,766	+2.29(+3.79%)

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.