Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	57.64	58.19	56.96	57.02	1,998,034	-0.57(-0.98%)
Jan 30, 2024	56.92	57.81	56.30	57.59	1,415,276	+0.27(+0.47%)
Jan 29, 2024	56.77	57.37	56.32	57.32	1,519,661	+0.35(+0.61%)
Jan 26, 2024	57.90	57.90	56.16	56.97	2,115,250	-0.57(-0.98%)
Jan 25, 2024	55.72	58.14	55.41	57.54	4,773,132	+0.91(+1.61%)
Jan 24, 2024	56.96	57.50	56.50	56.63	3,199,083	-0.06(-0.11%)
Jan 23, 2024	57.02	57.22	56.36	56.69	2,512,965	-0.01(-0.02%)
Jan 22, 2024	55.33	56.85	55.30	56.70	2,286,004	+2.03(+3.71%)
Jan 19, 2024	55.55	55.80	54.06	54.67	2,048,176	-0.40(-0.72%)
Jan 18, 2024	53.40	55.15	53.26	55.07	2,686,454	+1.82(+3.42%)
Jan 17, 2024	53.27	53.55	52.93	53.25	1,683,152	-0.66(-1.22%)
Jan 16, 2024	53.63	53.91	53.00	53.90	2,181,750	-0.13(-0.24%)
Jan 12, 2024	55.37	55.39	53.71	54.03	2,671,579	-1.07(-1.95%)
Jan 11, 2024	56.21	56.21	54.77	55.11	1,920,527	-1.41(-2.50%)
Jan 10, 2024	55.96	56.59	55.44	56.52	1,705,018	+0.36(+0.64%)
Jan 09, 2024	56.71	56.98	56.00	56.16	1,283,343	-0.96(-1.69%)
Jan 08, 2024	56.03	57.33	55.80	57.12	1,547,596	+1.08(+1.93%)
Jan 05, 2024	55.17	56.34	54.92	56.04	2,113,757	+0.86(+1.57%)
Jan 04, 2024	55.25	55.33	54.53	55.17	2,155,438	-0.25(-0.45%)
Jan 03, 2024	56.23	56.36	54.89	55.42	1,915,213	-1.63(-2.86%)
Jan 02, 2024	57.02	57.98	56.64	57.05	1,385,915	-0.24(-0.42%)
Dec 29, 2023	57.86	58.18	57.21	57.29	818,717	-0.76(-1.30%)
Dec 28, 2023	57.57	58.17	57.57	58.05	759,731	+0.23(+0.40%)
Dec 27, 2023	58.10	58.36	57.69	57.82	1,141,902	-0.50(-0.85%)
Dec 26, 2023	58.38	58.66	58.23	58.32	882,151	-0.20(-0.34%)
Dec 22, 2023	58.64	59.01	58.11	58.51	990,951	+0.10(+0.17%)
Dec 21, 2023	57.48	58.57	57.47	58.41	1,173,908	+1.16(+2.03%)
Dec 20, 2023	57.27	58.77	57.16	57.25	2,512,114	-0.80(-1.39%)
Dec 19, 2023	56.62	58.23	56.39	58.06	2,812,616	+1.83(+3.25%)
Dec 18, 2023	57.80	58.01	55.21	56.23	3,273,629	-1.21(-2.11%)
Dec 15, 2023	57.51	58.37	57.36	57.44	3,543,150	-0.05(-0.09%)
Dec 14, 2023	57.08	58.42	56.94	57.49	2,302,531	+1.09(+1.94%)
Dec 13, 2023	56.10	56.63	54.48	56.40	3,815,988	+0.06(+0.11%)
Dec 12, 2023	56.20	56.90	55.78	56.34	2,034,674	+0.19(+0.34%)
Dec 11, 2023	55.32	56.27	55.18	56.15	1,364,571	+0.80(+1.45%)
Dec 08, 2023	56.01	56.45	55.29	55.34	1,419,817	-0.60(-1.07%)
Dec 07, 2023	56.00	56.63	55.16	55.94	1,744,023	-0.04(-0.07%)
Dec 06, 2023	56.22	56.39	55.37	55.98	2,020,193	+0.01(+0.02%)
Dec 05, 2023	56.01	56.55	55.54	55.97	2,195,007	-0.55(-0.96%)
Dec 04, 2023	55.51	57.24	55.05	56.52	2,778,495	+1.00(+1.80%)
Dec 01, 2023	53.45	55.54	53.26	55.51	1,976,330	+2.20(+4.13%)
Nov 30, 2023	52.83	54.00	52.68	53.31	3,386,675	+0.55(+1.03%)
Nov 29, 2023	52.15	53.60	52.05	52.77	2,373,021	+1.10(+2.13%)
Nov 28, 2023	51.49	51.82	50.88	51.67	1,257,835	+0.06(+0.12%)
Nov 27, 2023	51.48	51.82	50.72	51.61	1,134,268	+0.13(+0.25%)
Nov 24, 2023	51.49	51.85	51.28	51.48	447,649	+0.06(+0.12%)
Nov 22, 2023	51.54	51.75	50.99	51.42	1,124,064	+0.22(+0.43%)
Nov 21, 2023	50.54	51.66	50.12	51.20	2,064,908	+0.58(+1.16%)
Nov 20, 2023	50.90	51.03	50.34	50.62	1,362,797	-0.42(-0.82%)
Nov 17, 2023	51.51	51.57	50.81	51.03	837,541	-0.15(-0.29%)
Nov 16, 2023	52.36	52.54	50.50	51.18	1,792,800	-1.57(-2.97%)
Nov 15, 2023	51.60	54.25	51.60	52.75	2,529,776	+1.28(+2.48%)
Nov 14, 2023	50.31	52.32	50.27	51.47	1,531,660	+2.13(+4.32%)
Nov 13, 2023	49.34	49.48	48.73	49.34	1,105,476	-0.10(-0.20%)
Nov 10, 2023	49.30	49.67	48.84	49.44	1,632,571	+0.27(+0.54%)
Nov 09, 2023	49.92	49.97	48.98	49.17	1,580,656	-0.51(-1.02%)
Nov 08, 2023	50.41	50.75	49.58	49.68	1,260,894	-0.44(-0.87%)
Nov 07, 2023	49.69	50.28	49.38	50.11	1,171,328	-0.21(-0.41%)
Nov 06, 2023	50.41	50.64	49.53	50.32	1,582,064	-0.12(-0.24%)
Nov 03, 2023	49.34	50.48	49.25	50.44	2,140,379	+1.78(+3.67%)
Nov 02, 2023	48.45	49.09	48.23	48.65	1,775,832	+0.59(+1.24%)

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.