Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.73	55.73	53.58	53.76	443,876	-1.95(-3.49%)
Jan 30, 2024	56.03	56.12	55.11	55.70	418,124	-0.69(-1.23%)
Jan 29, 2024	54.15	56.42	53.79	56.40	493,042	+2.23(+4.12%)
Jan 26, 2024	54.61	54.90	54.05	54.17	322,204	-0.25(-0.47%)
Jan 25, 2024	54.88	55.24	54.38	54.42	504,932	+0.39(+0.72%)
Jan 24, 2024	54.63	55.01	53.89	54.03	424,611	+0.21(+0.38%)
Jan 23, 2024	54.77	54.89	53.29	53.82	512,743	-0.50(-0.92%)
Jan 22, 2024	52.99	54.32	52.99	54.32	487,946	+1.63(+3.10%)
Jan 19, 2024	52.20	52.81	51.32	52.69	925,211	+0.63(+1.20%)
Jan 18, 2024	52.61	52.83	51.63	52.06	430,333	-0.04(-0.08%)
Jan 17, 2024	51.40	52.15	51.25	52.10	352,610	-0.26(-0.50%)
Jan 16, 2024	51.40	52.39	50.89	52.37	415,779	+0.34(+0.66%)
Jan 12, 2024	52.03	52.32	50.91	52.02	496,198	+0.49(+0.95%)
Jan 11, 2024	52.39	52.39	50.57	51.54	766,385	-1.00(-1.90%)
Jan 10, 2024	53.32	53.58	52.44	52.53	494,223	-0.95(-1.77%)
Jan 09, 2024	53.87	54.00	53.19	53.48	484,599	-1.37(-2.50%)
Jan 08, 2024	53.53	54.88	53.52	54.85	410,208	+1.52(+2.84%)
Jan 05, 2024	52.67	53.99	52.67	53.34	413,262	+0.30(+0.57%)
Jan 04, 2024	53.03	53.74	52.81	53.03	677,748	-0.21(-0.39%)
Jan 03, 2024	53.84	54.03	52.62	53.24	707,950	-1.21(-2.23%)
Jan 02, 2024	54.23	54.81	53.81	54.45	617,069	-0.44(-0.80%)
Dec 29, 2023	55.79	55.97	54.86	54.89	314,756	-1.07(-1.90%)
Dec 28, 2023	55.99	56.38	55.77	55.96	319,128	-0.36(-0.64%)
Dec 27, 2023	56.13	56.46	55.65	56.32	519,938	+0.39(+0.70%)
Dec 26, 2023	55.44	56.28	55.44	55.93	274,064	+0.57(+1.02%)
Dec 22, 2023	55.84	56.58	55.26	55.36	565,083	-0.20(-0.35%)
Dec 21, 2023	55.32	55.61	54.79	55.55	432,404	+0.95(+1.74%)
Dec 20, 2023	56.08	56.85	54.51	54.61	726,852	-1.66(-2.95%)
Dec 19, 2023	56.21	56.66	55.41	56.27	1,100,436	+0.72(+1.30%)
Dec 18, 2023	57.12	57.12	55.32	55.55	879,258	-1.37(-2.41%)
Dec 15, 2023	55.97	57.37	55.49	56.91	1,492,028	+0.65(+1.15%)
Dec 14, 2023	54.61	56.70	54.10	56.27	1,265,476	+2.88(+5.40%)
Dec 13, 2023	51.51	53.65	50.56	53.38	1,751,417	+1.79(+3.47%)
Dec 12, 2023	51.77	52.24	51.50	51.59	530,569	-0.01(-0.02%)
Dec 11, 2023	52.11	52.14	51.17	51.60	545,911	-0.80(-1.53%)
Dec 08, 2023	51.44	52.67	51.27	52.41	638,168	+0.81(+1.57%)
Dec 07, 2023	50.38	52.13	50.38	51.59	739,669	+1.42(+2.83%)
Dec 06, 2023	50.13	51.75	50.10	50.18	711,922	+0.42(+0.85%)
Dec 05, 2023	49.61	50.45	49.35	49.76	524,511	-0.30(-0.61%)
Dec 04, 2023	48.34	50.23	48.31	50.06	851,855	+1.93(+4.00%)
Dec 01, 2023	46.14	48.26	46.14	48.13	622,097	+1.73(+3.73%)
Nov 30, 2023	46.22	46.61	45.91	46.40	643,622	+0.33(+0.72%)
Nov 29, 2023	45.77	46.84	45.77	46.07	734,273	+0.75(+1.66%)
Nov 28, 2023	44.93	45.48	44.45	45.32	585,392	+0.42(+0.94%)
Nov 27, 2023	43.79	45.00	43.54	44.90	522,060	+0.92(+2.09%)
Nov 24, 2023	43.75	44.27	43.70	43.98	166,503	+0.22(+0.49%)
Nov 22, 2023	43.79	43.93	43.34	43.76	308,139	+0.38(+0.88%)
Nov 21, 2023	43.46	43.67	43.09	43.38	413,241	-0.33(-0.76%)
Nov 20, 2023	44.33	44.33	43.64	43.71	622,229	-0.61(-1.37%)
Nov 17, 2023	44.23	44.76	43.98	44.32	679,901	+0.46(+1.05%)
Nov 16, 2023	44.05	44.16	43.36	43.86	607,581	-0.14(-0.31%)
Nov 15, 2023	43.05	44.02	43.05	44.00	643,362	+0.91(+2.11%)
Nov 14, 2023	41.80	43.37	41.64	43.09	825,458	+2.45(+6.04%)
Nov 13, 2023	40.29	40.97	40.27	40.63	461,721	-0.02(-0.05%)
Nov 10, 2023	40.47	40.92	39.98	40.65	437,513	+0.40(+1.00%)
Nov 09, 2023	41.16	41.16	39.90	40.25	659,833	-0.51(-1.25%)
Nov 08, 2023	40.78	41.19	40.64	40.76	543,918	+0.13(+0.31%)
Nov 07, 2023	41.19	41.63	40.46	40.64	621,359	-0.59(-1.43%)
Nov 06, 2023	40.85	41.30	40.30	41.22	846,226	-0.57(-1.36%)
Nov 03, 2023	42.41	42.68	39.21	41.79	1,990,604	-0.40(-0.94%)
Nov 02, 2023	41.81	42.52	41.37	42.19	829,151	+1.13(+2.75%)

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.