Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.78	56.80	54.89	54.96	134,013	-0.68(-1.22%)
Jan 30, 2024	56.13	56.26	55.46	55.64	107,973	-0.81(-1.43%)
Jan 29, 2024	55.88	56.61	55.79	56.45	124,045	+0.51(+0.91%)
Jan 26, 2024	56.76	56.93	55.86	55.94	95,627	-0.40(-0.71%)
Jan 25, 2024	56.52	56.71	55.61	56.34	103,692	+0.91(+1.63%)
Jan 24, 2024	57.50	57.62	55.30	55.43	127,568	-1.30(-2.30%)
Jan 23, 2024	57.87	57.87	55.89	56.74	111,648	-0.55(-0.96%)
Jan 22, 2024	56.48	57.88	56.48	57.28	268,885	+1.14(+2.02%)
Jan 19, 2024	54.40	56.27	53.97	56.15	186,120	+1.96(+3.62%)
Jan 18, 2024	53.50	54.29	52.95	54.19	111,490	+0.85(+1.59%)
Jan 17, 2024	54.07	54.26	53.24	53.34	160,773	-1.48(-2.71%)
Jan 16, 2024	55.38	55.54	54.54	54.82	112,347	-1.30(-2.32%)
Jan 12, 2024	56.66	56.71	55.52	56.13	115,068	+0.23(+0.41%)
Jan 11, 2024	56.50	56.74	55.36	55.90	169,797	-0.95(-1.66%)
Jan 10, 2024	56.46	57.18	55.89	56.84	182,700	+0.11(+0.19%)
Jan 09, 2024	57.47	57.73	56.67	56.74	162,432	-1.66(-2.85%)
Jan 08, 2024	57.34	58.53	56.99	58.40	166,793	+1.21(+2.12%)
Jan 05, 2024	56.88	57.91	56.77	57.18	121,407	-0.09(-0.16%)
Jan 04, 2024	57.51	58.57	57.16	57.27	144,331	-0.32(-0.55%)
Jan 03, 2024	58.07	58.23	56.55	57.59	177,999	-0.99(-1.68%)
Jan 02, 2024	59.80	60.32	57.97	58.58	171,330	-1.34(-2.24%)
Dec 29, 2023	60.38	60.79	59.88	59.92	145,319	-0.80(-1.31%)
Dec 28, 2023	59.88	61.22	59.88	60.72	157,398	+0.39(+0.64%)
Dec 27, 2023	60.33	60.44	59.81	60.33	183,195	+0.55(+0.92%)
Dec 26, 2023	58.92	59.84	58.91	59.78	174,673	+1.11(+1.88%)
Dec 22, 2023	58.67	59.29	58.15	58.68	134,633	+0.38(+0.65%)
Dec 21, 2023	58.18	58.39	56.97	58.30	201,653	+1.08(+1.88%)
Dec 20, 2023	57.65	59.73	57.08	57.22	290,344	-0.39(-0.67%)
Dec 19, 2023	56.51	57.92	56.51	57.61	204,070	+1.62(+2.90%)
Dec 18, 2023	56.87	57.29	55.98	55.99	146,410	-0.78(-1.37%)
Dec 15, 2023	57.56	57.56	56.25	56.77	376,854	-0.74(-1.28%)
Dec 14, 2023	57.19	58.75	57.13	57.50	325,440	+0.98(+1.73%)
Dec 13, 2023	54.91	56.85	53.41	56.53	335,018	+1.61(+2.94%)
Dec 12, 2023	56.09	56.40	54.64	54.91	216,664	-1.17(-2.09%)
Dec 11, 2023	53.68	56.11	53.63	56.09	245,416	+2.41(+4.49%)
Dec 08, 2023	51.92	53.98	51.68	53.68	334,750	+1.64(+3.16%)
Dec 07, 2023	52.46	52.88	51.75	52.04	185,790	-0.38(-0.72%)
Dec 06, 2023	52.71	53.27	51.84	52.41	188,214	+0.26(+0.50%)
Dec 05, 2023	53.19	53.26	52.06	52.16	182,756	-1.45(-2.71%)
Dec 04, 2023	52.06	53.68	52.06	53.61	153,604	+1.18(+2.26%)
Dec 01, 2023	51.08	52.59	50.63	52.42	141,917	+1.21(+2.37%)
Nov 30, 2023	51.69	51.77	50.95	51.21	171,515	-0.56(-1.08%)
Nov 29, 2023	52.00	52.68	51.44	51.77	141,411	+0.27(+0.52%)
Nov 28, 2023	51.94	51.97	50.92	51.50	235,563	-0.66(-1.26%)
Nov 27, 2023	52.88	52.91	51.95	52.16	245,612	-0.97(-1.82%)
Nov 24, 2023	53.18	53.62	52.94	53.12	45,476	-0.04(-0.07%)
Nov 22, 2023	52.98	53.32	52.62	53.16	106,912	+0.68(+1.29%)
Nov 21, 2023	52.79	53.07	52.28	52.48	103,141	-0.38(-0.72%)
Nov 20, 2023	53.16	53.20	52.40	52.86	129,609	-0.09(-0.17%)
Nov 17, 2023	52.71	53.11	52.35	52.95	156,869	+0.48(+0.91%)
Nov 16, 2023	52.74	52.81	51.84	52.47	176,628	-0.28(-0.53%)
Nov 15, 2023	51.68	53.35	51.62	52.75	376,428	+1.05(+2.02%)
Nov 14, 2023	50.05	51.85	49.68	51.71	265,309	+3.08(+6.33%)
Nov 13, 2023	48.17	48.71	47.69	48.63	191,635	+0.17(+0.35%)
Nov 10, 2023	48.46	48.48	47.73	48.46	214,936	+0.46(+0.95%)
Nov 09, 2023	49.97	49.97	47.62	48.00	260,905	-1.79(-3.60%)
Nov 08, 2023	49.08	49.94	48.89	49.80	273,218	+0.84(+1.71%)
Nov 07, 2023	48.46	49.17	47.98	48.96	178,451	+0.58(+1.19%)
Nov 06, 2023	49.15	49.15	47.93	48.38	193,224	-0.88(-1.79%)
Nov 03, 2023	49.12	49.78	48.94	49.27	250,365	+0.91(+1.89%)
Nov 02, 2023	47.22	48.39	47.00	48.35	200,660	+1.36(+2.90%)

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.