Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.55	55.68	53.69	53.79	380,608	-0.61(-1.12%)
Jan 30, 2024	53.48	54.72	53.44	54.40	211,910	+0.45(+0.83%)
Jan 29, 2024	52.73	53.95	52.68	53.95	128,061	+0.95(+1.79%)
Jan 26, 2024	53.10	53.28	52.27	53.00	241,298	+0.28(+0.53%)
Jan 25, 2024	51.87	53.72	51.77	52.72	282,206	+2.12(+4.19%)
Jan 24, 2024	51.86	51.92	50.30	50.60	170,147	-0.28(-0.55%)
Jan 23, 2024	50.54	51.18	50.28	50.88	204,695	+0.90(+1.80%)
Jan 22, 2024	49.04	50.26	48.95	49.98	155,976	+1.34(+2.75%)
Jan 19, 2024	48.50	48.66	47.44	48.64	104,007	+0.46(+0.95%)
Jan 18, 2024	47.86	48.46	47.51	48.18	103,422	+0.72(+1.52%)
Jan 17, 2024	47.27	47.97	47.15	47.46	96,334	-0.51(-1.06%)
Jan 16, 2024	47.92	48.43	47.64	47.97	211,977	-0.58(-1.19%)
Jan 12, 2024	49.29	49.74	48.26	48.55	119,489	+0.17(+0.35%)
Jan 11, 2024	48.00	48.46	47.19	48.38	187,339	+0.12(+0.25%)
Jan 10, 2024	48.42	48.82	48.01	48.26	139,772	-0.50(-1.03%)
Jan 09, 2024	49.21	49.21	48.02	48.76	147,622	-1.37(-2.73%)
Jan 08, 2024	49.08	50.16	48.60	50.13	274,490	+1.08(+2.20%)
Jan 05, 2024	49.11	50.09	49.01	49.05	219,403	-0.53(-1.07%)
Jan 04, 2024	50.05	50.79	49.54	49.58	161,238	-0.36(-0.72%)
Jan 03, 2024	51.22	51.22	49.83	49.94	144,920	-1.87(-3.61%)
Jan 02, 2024	51.92	52.63	51.38	51.81	98,260	-0.51(-0.97%)
Dec 29, 2023	52.78	53.19	52.17	52.32	113,790	-0.67(-1.26%)
Dec 28, 2023	52.89	53.44	52.81	52.99	73,679	-0.11(-0.21%)
Dec 27, 2023	53.93	53.97	52.79	53.10	98,047	-0.56(-1.04%)
Dec 26, 2023	52.20	53.83	51.73	53.66	178,651	+1.74(+3.35%)
Dec 22, 2023	52.11	52.38	51.52	51.92	128,980	+0.09(+0.17%)
Dec 21, 2023	52.35	52.55	51.26	51.83	146,828	+0.38(+0.74%)
Dec 20, 2023	52.01	53.21	50.90	51.45	367,180	-1.10(-2.10%)
Dec 19, 2023	52.81	53.61	52.14	52.55	340,276	+0.41(+0.80%)
Dec 18, 2023	53.54	53.54	51.81	52.14	148,395	-0.60(-1.14%)
Dec 15, 2023	53.54	54.40	52.57	52.74	435,531	-0.53(-0.99%)
Dec 14, 2023	50.26	53.40	50.26	53.27	354,299	+4.00(+8.12%)
Dec 13, 2023	47.28	49.41	46.12	49.27	317,938	+2.34(+4.99%)
Dec 12, 2023	47.61	47.61	46.69	46.93	169,481	-0.72(-1.51%)
Dec 11, 2023	47.05	47.71	46.70	47.65	187,066	+1.03(+2.21%)
Dec 08, 2023	45.93	47.01	45.93	46.62	147,721	+0.53(+1.15%)
Dec 07, 2023	46.20	46.40	45.77	46.09	159,380	+0.17(+0.37%)
Dec 06, 2023	46.36	47.69	45.85	45.92	220,747	-0.09(-0.20%)
Dec 05, 2023	46.35	46.66	45.92	46.01	204,796	-0.84(-1.79%)
Dec 04, 2023	46.77	47.00	46.08	46.85	134,204	+0.06(+0.13%)
Dec 01, 2023	44.25	47.08	44.25	46.79	374,505	+2.48(+5.60%)
Nov 30, 2023	44.06	44.85	43.75	44.31	115,575	+0.32(+0.73%)
Nov 29, 2023	43.90	44.85	43.77	43.99	247,292	+0.71(+1.64%)
Nov 28, 2023	44.39	44.54	43.22	43.28	105,373	-1.25(-2.81%)
Nov 27, 2023	44.91	45.10	44.37	44.53	115,485	-0.55(-1.23%)
Nov 24, 2023	45.09	45.58	44.99	45.09	47,813	+0.12(+0.27%)
Nov 22, 2023	45.30	45.48	44.31	44.97	129,816	-0.05(-0.11%)
Nov 21, 2023	45.47	45.47	44.84	45.02	89,931	-0.66(-1.44%)
Nov 20, 2023	45.41	46.36	45.29	45.67	312,029	-1.08(-2.32%)
Nov 17, 2023	46.66	47.09	46.30	46.75	136,937	+0.76(+1.64%)
Nov 16, 2023	46.00	46.59	45.46	46.00	214,218	-0.33(-0.71%)
Nov 15, 2023	46.29	47.41	45.99	46.33	300,796	+0.17(+0.37%)
Nov 14, 2023	44.73	46.31	44.43	46.16	265,349	+3.03(+7.03%)
Nov 13, 2023	42.49	43.28	42.49	43.13	98,161	+0.23(+0.53%)
Nov 10, 2023	42.07	42.95	41.67	42.90	132,934	+1.24(+2.98%)
Nov 09, 2023	42.76	42.91	41.57	41.66	152,787	-0.61(-1.43%)
Nov 08, 2023	42.79	43.00	41.68	42.26	104,387	-0.53(-1.23%)
Nov 07, 2023	42.17	42.83	41.85	42.79	139,459	+0.34(+0.80%)
Nov 06, 2023	43.38	43.38	41.90	42.45	145,263	-0.82(-1.91%)
Nov 03, 2023	42.96	43.80	42.74	43.28	196,542	+1.41(+3.37%)
Nov 02, 2023	40.98	41.87	40.75	41.86	191,964	+1.30(+3.21%)

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.