Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	58.33	58.45	57.45	57.54	212,065	-0.69(-1.18%)
Jan 30, 2024	58.77	58.88	58.20	58.23	150,212	-0.54(-0.92%)
Jan 29, 2024	58.77	58.88	58.35	58.77	152,538	-0.16(-0.27%)
Jan 26, 2024	58.17	59.07	58.05	58.93	231,309	+0.78(+1.34%)
Jan 25, 2024	57.99	58.38	57.68	58.15	174,813	+0.44(+0.76%)
Jan 24, 2024	57.80	58.51	57.61	57.71	262,325	+0.00(+0.00%)
Jan 23, 2024	57.23	57.95	57.23	57.71	311,026	+0.55(+0.96%)
Jan 22, 2024	57.05	57.20	56.48	57.16	188,169	+0.21(+0.37%)
Jan 19, 2024	56.60	57.25	56.39	56.95	191,046	+0.32(+0.57%)
Jan 18, 2024	56.25	56.82	56.18	56.63	99,939	+0.64(+1.14%)
Jan 17, 2024	56.20	56.61	55.67	55.99	224,807	-0.65(-1.15%)
Jan 16, 2024	56.65	57.10	55.47	56.64	189,482	-0.25(-0.44%)
Jan 15, 2024	57.90	57.95	56.87	56.89	75,956	-0.98(-1.69%)
Jan 12, 2024	57.53	58.25	57.33	57.87	212,509	+0.58(+1.01%)
Jan 11, 2024	56.98	57.55	56.44	57.29	306,835	+0.33(+0.58%)
Jan 10, 2024	57.53	57.53	56.54	56.96	156,940	-0.28(-0.49%)
Jan 09, 2024	57.62	57.62	56.80	57.24	275,858	-0.62(-1.07%)
Jan 08, 2024	58.11	58.17	57.71	57.86	180,913	-0.25(-0.43%)
Jan 05, 2024	58.30	58.69	58.06	58.11	123,770	-0.63(-1.07%)
Jan 04, 2024	57.99	58.95	57.61	58.74	180,412	+0.89(+1.54%)
Jan 03, 2024	58.25	58.36	57.74	57.85	123,977	-0.63(-1.08%)
Jan 02, 2024	59.42	59.42	58.44	58.48	179,963	-1.11(-1.86%)
Dec 29, 2023				59.59	0	+0.25(+0.42%)
Dec 28, 2023	59.45	59.58	58.94	59.34	122,927	+0.10(+0.17%)
Dec 27, 2023	59.50	59.80	58.93	59.24	192,908	-0.46(-0.77%)
Dec 22, 2023				59.70	0	+0.52(+0.88%)
Dec 21, 2023	58.47	59.33	58.47	59.18	161,708	+0.97(+1.67%)
Dec 20, 2023	59.99	60.02	58.14	58.21	330,379	-1.52(-2.54%)
Dec 19, 2023	59.43	59.91	59.30	59.73	217,506	+0.26(+0.44%)
Dec 18, 2023	59.00	59.77	58.66	59.47	144,309	+0.74(+1.26%)
Dec 15, 2023	60.14	60.85	58.52	58.73	1,056,675	-1.45(-2.41%)
Dec 14, 2023	61.57	61.87	59.94	60.18	312,906	-0.98(-1.60%)
Dec 13, 2023	60.26	61.61	60.22	61.16	424,882	+0.65(+1.07%)
Dec 12, 2023	59.91	60.68	59.75	60.51	364,885	+0.43(+0.72%)
Dec 11, 2023	59.26	60.24	59.26	60.08	307,673	+0.47(+0.79%)
Dec 08, 2023	59.07	59.71	59.07	59.61	237,598	+0.41(+0.69%)
Dec 07, 2023	58.27	60.08	58.20	59.20	484,258	+1.02(+1.75%)
Dec 06, 2023	56.04	58.46	56.04	58.18	319,135	+2.26(+4.04%)
Dec 05, 2023	56.93	56.93	55.75	55.92	359,870	-1.15(-2.02%)
Dec 04, 2023	57.41	57.65	56.90	57.07	183,625	-0.49(-0.85%)
Dec 01, 2023	55.81	57.60	55.53	57.56	403,712	+1.63(+2.91%)
Nov 30, 2023	56.76	56.83	55.86	55.93	294,636	-0.28(-0.50%)
Nov 29, 2023	56.39	56.57	56.00	56.21	207,049	-0.08(-0.14%)
Nov 28, 2023	56.47	57.34	56.24	56.29	255,281	-0.42(-0.74%)
Nov 27, 2023	57.31	57.67	56.67	56.71	300,438	-1.09(-1.89%)
Nov 24, 2023	58.19	58.22	57.56	57.80	117,641	+0.06(+0.10%)
Nov 23, 2023	57.99	58.25	57.73	57.74	40,568	-0.22(-0.38%)
Nov 22, 2023	57.70	58.14	57.45	57.96	147,121	+0.28(+0.49%)
Nov 21, 2023	58.19	58.26	57.50	57.68	128,063	-0.58(-1.00%)
Nov 20, 2023	57.99	58.51	57.44	58.26	143,077	-0.02(-0.03%)
Nov 17, 2023	58.37	58.64	57.77	58.28	192,027	-0.29(-0.50%)
Nov 16, 2023	57.91	58.61	57.62	58.57	172,442	+0.47(+0.81%)
Nov 15, 2023	58.45	58.65	57.16	58.10	309,944	-0.56(-0.95%)
Nov 14, 2023	56.92	58.79	56.82	58.66	401,477	+1.86(+3.27%)
Nov 13, 2023	54.01	57.53	54.01	56.80	217,404	+2.84(+5.26%)
Nov 10, 2023	53.74	53.97	52.82	53.96	159,870	+0.04(+0.07%)
Nov 09, 2023	56.03	56.03	53.80	53.92	211,218	-1.10(-2.00%)
Nov 08, 2023	54.88	55.45	54.35	55.02	225,673	+0.36(+0.66%)
Nov 07, 2023	55.96	55.96	54.57	54.66	234,704	-1.14(-2.04%)
Nov 06, 2023	55.80	56.28	55.54	55.80	167,882	+0.23(+0.41%)
Nov 03, 2023	55.45	55.98	55.40	55.57	181,818	+0.41(+0.74%)
Nov 02, 2023	54.71	55.30	54.50	55.16	181,430	+0.81(+1.49%)

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.