Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.23	56.50	54.48	54.94	1,209,665	-0.80(-1.44%)
Jan 30, 2024	56.37	56.80	55.72	55.74	1,310,282	-1.19(-2.09%)
Jan 29, 2024	55.27	57.24	55.27	56.93	1,300,188	+1.66(+3.00%)
Jan 26, 2024	55.80	56.71	55.27	55.27	1,110,086	-0.65(-1.16%)
Jan 25, 2024	55.64	56.82	55.50	55.92	2,543,273	+1.31(+2.40%)
Jan 24, 2024	54.75	55.83	54.20	54.61	817,422	+0.31(+0.57%)
Jan 23, 2024	54.90	55.25	53.50	54.30	960,817	+0.12(+0.22%)
Jan 22, 2024	54.29	55.19	53.97	54.18	926,599	+0.38(+0.71%)
Jan 19, 2024	52.92	54.12	52.54	53.80	1,293,419	+0.97(+1.84%)
Jan 18, 2024	52.55	52.91	52.22	52.83	674,159	+1.25(+2.42%)
Jan 17, 2024	51.41	52.08	50.69	51.58	570,054	-1.07(-2.03%)
Jan 16, 2024	49.90	53.07	49.56	52.65	1,102,272	+1.95(+3.85%)
Jan 12, 2024	52.28	52.28	50.70	50.70	603,114	-0.74(-1.44%)
Jan 11, 2024	51.91	51.91	50.76	51.44	469,635	-0.56(-1.08%)
Jan 10, 2024	51.74	52.38	51.19	52.00	588,199	+0.22(+0.42%)
Jan 09, 2024	50.21	51.83	50.17	51.78	878,198	+0.61(+1.19%)
Jan 08, 2024	50.75	52.00	50.72	51.17	1,062,651	+0.70(+1.39%)
Jan 05, 2024	50.02	51.01	49.48	50.47	1,134,767	+0.27(+0.54%)
Jan 04, 2024	49.82	50.22	48.86	50.20	823,740	+0.25(+0.50%)
Jan 03, 2024	50.81	51.64	49.87	49.95	972,833	-2.09(-4.02%)
Jan 02, 2024	52.00	52.84	51.58	52.04	982,966	-0.38(-0.72%)
Dec 29, 2023	53.02	53.44	52.33	52.42	757,027	-0.84(-1.58%)
Dec 28, 2023	53.32	53.57	52.96	53.26	440,556	-0.12(-0.22%)
Dec 27, 2023	53.74	53.83	52.91	53.38	427,495	-0.13(-0.24%)
Dec 26, 2023	53.10	54.06	52.85	53.51	822,535	+0.51(+0.96%)
Dec 22, 2023	53.50	54.60	52.84	53.00	1,884,985	+1.50(+2.91%)
Dec 21, 2023	50.94	51.70	50.45	51.50	735,665	+1.44(+2.88%)
Dec 20, 2023	50.14	51.47	49.37	50.06	1,221,584	-0.42(-0.83%)
Dec 19, 2023	49.99	50.63	49.65	50.48	738,164	+0.83(+1.67%)
Dec 18, 2023	49.52	49.80	48.97	49.65	902,123	+0.13(+0.26%)
Dec 15, 2023	49.62	49.89	49.01	49.52	1,542,732	-0.34(-0.68%)
Dec 14, 2023	47.40	49.97	47.12	49.86	1,843,798	+3.40(+7.32%)
Dec 13, 2023	44.77	46.55	44.54	46.46	1,104,873	+1.60(+3.57%)
Dec 12, 2023	45.07	45.07	43.98	44.86	998,864	-0.20(-0.44%)
Dec 11, 2023	44.08	45.43	43.94	45.06	1,214,177	+1.03(+2.34%)
Dec 08, 2023	43.49	44.79	43.42	44.03	1,090,546	+0.48(+1.10%)
Dec 07, 2023	41.37	44.07	41.20	43.55	1,449,683	+2.23(+5.40%)
Dec 06, 2023	42.45	43.14	41.05	41.32	1,292,135	-0.63(-1.50%)
Dec 05, 2023	43.62	43.66	41.25	41.95	1,688,886	-2.13(-4.83%)
Dec 04, 2023	43.87	44.34	42.99	44.08	879,900	-0.17(-0.38%)
Dec 01, 2023	42.67	44.44	42.49	44.25	1,031,178	+1.45(+3.39%)
Nov 30, 2023	43.10	43.27	42.45	42.80	1,373,983	-0.30(-0.70%)
Nov 29, 2023	42.76	43.79	42.62	43.10	725,091	+0.80(+1.89%)
Nov 28, 2023	42.62	42.62	41.55	42.30	1,112,514	-0.71(-1.65%)
Nov 27, 2023	43.48	43.89	42.97	43.01	792,810	-0.78(-1.78%)
Nov 24, 2023	43.66	44.05	43.20	43.79	249,103	+0.23(+0.53%)
Nov 22, 2023	43.34	43.90	43.14	43.56	530,795	+0.62(+1.44%)
Nov 21, 2023	43.87	44.13	42.84	42.94	844,582	-1.38(-3.11%)
Nov 20, 2023	44.17	44.81	43.95	44.32	709,056	+0.15(+0.34%)
Nov 17, 2023	44.03	44.19	43.42	44.17	821,457	+0.40(+0.91%)
Nov 16, 2023	43.72	44.35	43.19	43.77	1,406,024	-1.37(-3.04%)
Nov 15, 2023	43.53	45.28	43.22	45.14	1,563,075	+1.58(+3.63%)
Nov 14, 2023	42.39	43.93	42.39	43.56	1,707,797	+2.64(+6.45%)
Nov 13, 2023	40.10	41.54	39.60	40.92	1,186,645	+0.38(+0.94%)
Nov 10, 2023	39.81	40.81	39.01	40.54	1,725,597	+1.02(+2.58%)
Nov 09, 2023	42.96	43.45	39.27	39.52	2,105,626	-3.35(-7.81%)
Nov 08, 2023	44.41	46.40	42.71	42.87	2,522,948	+0.85(+2.02%)
Nov 07, 2023	42.01	42.58	41.35	42.02	2,010,885	-0.32(-0.76%)
Nov 06, 2023	42.49	43.39	42.27	42.34	1,256,784	-0.42(-0.98%)
Nov 03, 2023	41.26	42.83	40.87	42.76	2,199,035	+2.31(+5.71%)
Nov 02, 2023	39.70	40.58	39.02	40.45	1,093,419	+1.73(+4.47%)

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.