Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	53.86	54.90	53.38	53.50	393,614	-0.62(-1.14%)
Jan 30, 2024	54.01	54.59	53.90	54.12	273,060	-0.45(-0.82%)
Jan 29, 2024	53.30	54.61	52.86	54.57	394,164	+1.42(+2.67%)
Jan 26, 2024	53.17	53.47	52.84	53.15	165,834	+0.29(+0.56%)
Jan 25, 2024	53.29	53.42	52.45	52.86	234,670	+0.66(+1.26%)
Jan 24, 2024	53.59	53.61	51.98	52.20	401,159	-0.31(-0.60%)
Jan 23, 2024	53.33	53.36	51.99	52.51	373,112	-0.12(-0.22%)
Jan 22, 2024	53.17	53.47	51.75	52.63	534,659	-0.22(-0.41%)
Jan 19, 2024	51.29	52.97	50.39	52.85	640,670	+1.92(+3.77%)
Jan 18, 2024	51.22	51.82	49.83	50.93	638,795	+0.63(+1.25%)
Jan 17, 2024	48.62	50.47	48.60	50.30	420,018	+0.84(+1.70%)
Jan 16, 2024	48.13	49.46	47.99	49.46	284,048	+0.74(+1.53%)
Jan 12, 2024	49.61	49.71	48.58	48.72	217,323	-0.43(-0.88%)
Jan 11, 2024	49.04	49.16	48.23	49.15	324,638	-0.15(-0.30%)
Jan 10, 2024	49.05	49.81	48.90	49.30	321,356	-0.05(-0.10%)
Jan 09, 2024	49.68	49.78	48.42	49.34	622,809	-1.38(-2.72%)
Jan 08, 2024	49.56	51.16	49.32	50.72	548,921	+1.36(+2.76%)
Jan 05, 2024	48.66	50.14	48.00	49.36	222,364	+0.19(+0.38%)
Jan 04, 2024	49.65	49.65	48.95	49.18	358,160	+0.08(+0.16%)
Jan 03, 2024	51.44	51.44	49.03	49.10	482,304	-3.16(-6.05%)
Jan 02, 2024	51.64	52.95	51.57	52.26	754,395	+0.08(+0.15%)
Dec 29, 2023	52.64	52.90	51.96	52.18	281,814	-0.51(-0.97%)
Dec 28, 2023	52.85	53.45	52.54	52.69	275,167	-0.37(-0.70%)
Dec 27, 2023	52.20	53.16	52.11	53.06	233,720	+0.86(+1.65%)
Dec 26, 2023	51.94	52.53	51.82	52.20	257,116	+0.49(+0.95%)
Dec 22, 2023	51.51	51.94	51.12	51.71	317,126	+0.45(+0.88%)
Dec 21, 2023	51.61	51.93	50.80	51.26	344,290	+0.49(+0.96%)
Dec 20, 2023	52.13	52.44	50.70	50.77	419,736	-1.28(-2.46%)
Dec 19, 2023	49.89	52.27	49.61	52.05	453,179	+2.53(+5.12%)
Dec 18, 2023	48.73	50.06	48.64	49.52	491,005	+0.77(+1.59%)
Dec 15, 2023	49.37	49.47	48.09	48.75	682,122	-0.54(-1.09%)
Dec 14, 2023	47.65	49.90	47.23	49.29	804,540	+2.77(+5.95%)
Dec 13, 2023	45.89	46.75	44.96	46.52	396,727	+0.62(+1.36%)
Dec 12, 2023	46.00	46.05	45.19	45.89	416,426	-0.08(-0.17%)
Dec 11, 2023	45.33	46.92	45.03	45.97	556,497	+0.64(+1.42%)
Dec 08, 2023	44.16	45.65	43.96	45.33	303,475	+0.93(+2.10%)
Dec 07, 2023	43.59	44.40	43.48	44.39	348,501	+1.03(+2.38%)
Dec 06, 2023	43.30	44.18	43.02	43.36	631,214	+0.63(+1.48%)
Dec 05, 2023	43.34	43.44	42.22	42.73	625,351	-0.90(-2.05%)
Dec 04, 2023	44.72	45.62	43.36	43.63	655,807	-1.36(-3.03%)
Dec 01, 2023	43.44	45.03	43.44	44.99	359,573	+1.64(+3.80%)
Nov 30, 2023	43.59	43.68	43.01	43.34	488,418	-0.19(-0.45%)
Nov 29, 2023	44.55	45.23	43.45	43.54	364,000	-0.79(-1.78%)
Nov 28, 2023	44.21	44.52	43.90	44.33	305,104	-0.13(-0.28%)
Nov 27, 2023	43.61	44.55	43.28	44.45	634,106	+0.64(+1.47%)
Nov 24, 2023	44.03	44.28	43.63	43.81	125,523	-0.38(-0.86%)
Nov 22, 2023	43.70	44.28	43.36	44.19	258,409	+0.98(+2.28%)
Nov 21, 2023	43.44	43.59	43.12	43.21	255,637	-0.58(-1.33%)
Nov 20, 2023	43.63	44.14	41.93	43.79	326,021	+0.39(+0.90%)
Nov 17, 2023	43.37	43.44	42.86	43.40	330,387	+0.44(+1.02%)
Nov 16, 2023	43.45	43.48	42.57	42.96	221,886	-0.52(-1.19%)
Nov 15, 2023	43.01	44.19	43.01	43.48	338,201	+0.40(+0.93%)
Nov 14, 2023	41.75	43.38	41.66	43.08	573,324	+2.60(+6.42%)
Nov 13, 2023	41.06	41.09	39.15	40.48	667,636	-0.85(-2.05%)
Nov 10, 2023	40.12	41.38	39.79	41.33	361,347	+1.35(+3.38%)
Nov 09, 2023	41.16	41.74	39.77	39.98	382,645	-1.54(-3.70%)
Nov 08, 2023	39.85	42.08	39.56	41.51	900,571	+0.91(+2.23%)
Nov 07, 2023	40.77	41.08	40.36	40.61	872,980	-0.16(-0.38%)
Nov 06, 2023	40.97	41.24	40.29	40.76	372,254	-0.29(-0.71%)
Nov 03, 2023	39.65	41.61	39.46	41.06	455,585	+2.12(+5.45%)
Nov 02, 2023	37.99	39.04	37.79	38.93	961,892	+1.82(+4.90%)

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.