Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.39	49.56	47.78	47.81	821,438	-1.78(-3.60%)
Jan 30, 2024	48.81	49.77	48.40	49.60	739,171	+0.57(+1.16%)
Jan 29, 2024	48.18	49.17	47.87	49.03	1,183,539	+0.89(+1.84%)
Jan 26, 2024	48.36	48.90	47.88	48.14	608,690	+0.03(+0.06%)
Jan 25, 2024	47.23	48.11	46.93	48.11	730,760	+1.49(+3.21%)
Jan 24, 2024	47.56	47.73	46.25	46.62	645,848	-0.28(-0.59%)
Jan 23, 2024	47.50	47.79	46.65	46.90	699,425	-0.28(-0.59%)
Jan 22, 2024	46.50	47.47	46.49	47.18	913,352	+1.07(+2.31%)
Jan 19, 2024	45.74	46.14	45.03	46.11	718,375	-0.21(-0.45%)
Jan 18, 2024	45.75	46.34	45.50	46.32	593,688	+0.94(+2.06%)
Jan 17, 2024	44.51	45.43	44.22	45.38	427,234	+0.29(+0.64%)
Jan 16, 2024	44.89	45.22	44.76	45.10	418,643	-0.05(-0.11%)
Jan 12, 2024	45.82	46.12	44.98	45.15	345,875	-0.18(-0.40%)
Jan 11, 2024	45.23	45.53	44.52	45.32	442,700	-0.09(-0.20%)
Jan 10, 2024	45.23	45.46	44.86	45.41	414,012	-0.15(-0.33%)
Jan 09, 2024	45.19	45.75	44.55	45.56	428,050	-0.26(-0.57%)
Jan 08, 2024	44.93	45.85	44.90	45.82	472,351	+0.74(+1.63%)
Jan 05, 2024	45.55	45.98	45.09	45.09	601,567	-0.56(-1.22%)
Jan 04, 2024	45.86	46.14	45.46	45.64	547,065	-0.12(-0.26%)
Jan 03, 2024	46.17	46.30	45.31	45.76	577,292	-0.65(-1.40%)
Jan 02, 2024	46.44	46.90	46.07	46.41	555,598	-0.56(-1.19%)
Dec 29, 2023	47.38	47.70	46.95	46.97	392,294	-0.60(-1.26%)
Dec 28, 2023	47.79	47.95	47.36	47.57	534,601	-0.32(-0.67%)
Dec 27, 2023	47.96	48.51	47.79	47.88	500,781	+0.07(+0.15%)
Dec 26, 2023	47.26	48.14	47.00	47.81	497,480	+0.66(+1.39%)
Dec 22, 2023	46.82	47.33	46.66	47.16	491,410	+0.74(+1.59%)
Dec 21, 2023	46.36	46.69	45.88	46.42	501,836	+0.55(+1.19%)
Dec 20, 2023	46.67	47.13	45.86	45.87	713,835	-0.65(-1.39%)
Dec 19, 2023	45.24	46.78	45.19	46.52	893,861	+1.55(+3.46%)
Dec 18, 2023	44.72	44.99	44.01	44.97	622,723	+0.48(+1.07%)
Dec 15, 2023	44.48	45.29	44.34	44.49	3,562,409	+0.05(+0.11%)
Dec 14, 2023	44.35	45.19	43.86	44.44	947,917	+0.91(+2.08%)
Dec 13, 2023	42.32	43.73	41.78	43.53	934,988	+1.16(+2.73%)
Dec 12, 2023	42.32	42.61	41.87	42.38	491,957	-0.08(-0.19%)
Dec 11, 2023	42.42	42.85	42.05	42.46	525,109	+0.02(+0.05%)
Dec 08, 2023	42.20	42.83	42.09	42.44	373,236	+0.20(+0.47%)
Dec 07, 2023	42.13	42.38	41.93	42.24	499,641	+0.03(+0.07%)
Dec 06, 2023	42.79	43.54	42.16	42.21	624,484	-0.28(-0.66%)
Dec 05, 2023	43.25	43.25	42.24	42.49	768,877	-0.87(-2.00%)
Dec 04, 2023	41.84	43.36	41.84	43.35	752,209	+1.29(+3.05%)
Dec 01, 2023	41.19	42.18	41.07	42.07	538,586	+0.70(+1.69%)
Nov 30, 2023	40.76	41.47	40.53	41.37	757,509	+0.83(+2.04%)
Nov 29, 2023	40.78	40.89	40.43	40.54	441,730	+0.25(+0.62%)
Nov 28, 2023	41.34	41.73	40.22	40.30	396,098	-1.16(-2.80%)
Nov 27, 2023	40.72	41.48	40.72	41.46	649,005	+0.53(+1.29%)
Nov 24, 2023	40.13	41.16	40.13	40.93	198,390	+0.42(+1.03%)
Nov 22, 2023	40.79	40.89	40.21	40.51	518,243	+0.04(+0.10%)
Nov 21, 2023	40.84	41.18	40.35	40.47	367,468	-0.58(-1.40%)
Nov 20, 2023	40.99	41.33	40.54	41.05	500,314	-0.04(-0.10%)
Nov 17, 2023	41.07	41.47	40.79	41.09	740,290	+0.36(+0.88%)
Nov 16, 2023	41.11	41.39	40.15	40.73	453,650	-0.52(-1.25%)
Nov 15, 2023	40.31	41.84	40.31	41.25	932,375	+0.89(+2.21%)
Nov 14, 2023	39.13	40.45	39.03	40.35	650,794	+2.01(+5.26%)
Nov 13, 2023	37.88	38.64	37.65	38.34	314,691	+0.34(+0.89%)
Nov 10, 2023	37.76	38.16	37.33	38.00	505,505	+0.58(+1.54%)
Nov 09, 2023	37.93	37.95	37.26	37.43	555,747	-0.10(-0.26%)
Nov 08, 2023	38.33	38.51	37.32	37.53	773,749	-0.89(-2.32%)
Nov 07, 2023	38.77	38.77	38.24	38.42	380,407	-0.41(-1.05%)
Nov 06, 2023	39.57	39.70	38.55	38.83	656,046	-0.55(-1.39%)
Nov 03, 2023	39.70	40.27	39.36	39.37	597,488	+0.36(+0.92%)
Nov 02, 2023	38.50	39.16	38.37	39.01	738,010	+1.24(+3.28%)

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.