Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.86	46.74	44.68	44.80	473,584	-1.84(-3.94%)
Jan 30, 2024	47.50	47.50	46.56	46.63	368,015	-0.87(-1.84%)
Jan 29, 2024	46.68	47.53	46.53	47.51	344,328	+0.68(+1.44%)
Jan 26, 2024	46.75	47.28	46.62	46.83	276,588	+0.17(+0.36%)
Jan 25, 2024	47.62	47.71	45.99	46.66	416,925	-0.20(-0.42%)
Jan 24, 2024	46.59	47.31	46.36	46.86	328,760	+0.52(+1.11%)
Jan 23, 2024	47.66	47.67	46.27	46.34	371,674	-0.82(-1.75%)
Jan 22, 2024	46.11	47.27	45.97	47.17	531,505	+1.57(+3.44%)
Jan 19, 2024	44.71	45.63	44.08	45.60	468,038	+1.14(+2.57%)
Jan 18, 2024	44.48	45.22	44.09	44.46	505,788	+0.20(+0.45%)
Jan 17, 2024	43.36	45.50	43.22	44.26	997,390	+0.21(+0.47%)
Jan 16, 2024	44.47	44.78	43.86	44.05	1,042,560	-1.22(-2.70%)
Jan 12, 2024	46.22	46.41	44.63	45.27	435,648	-0.41(-0.89%)
Jan 11, 2024	45.91	46.04	44.88	45.68	695,487	-0.61(-1.31%)
Jan 10, 2024	46.21	46.32	45.74	46.28	488,761	-0.01(-0.02%)
Jan 09, 2024	45.93	46.60	45.82	46.29	422,711	-0.46(-0.98%)
Jan 08, 2024	46.37	46.79	45.98	46.75	351,763	+0.48(+1.03%)
Jan 05, 2024	45.53	46.81	45.41	46.27	589,882	+0.11(+0.24%)
Jan 04, 2024	46.55	46.89	44.71	46.17	434,686	-0.32(-0.68%)
Jan 03, 2024	47.59	47.59	46.37	46.48	563,430	-1.64(-3.40%)
Jan 02, 2024	47.77	48.76	47.67	48.12	531,583	-0.13(-0.27%)
Dec 29, 2023	48.88	49.30	48.18	48.25	344,236	-0.76(-1.56%)
Dec 28, 2023	48.66	49.10	48.57	49.02	339,912	+0.20(+0.41%)
Dec 27, 2023	48.78	49.11	48.33	48.82	368,273	+0.09(+0.18%)
Dec 26, 2023	48.12	48.89	47.80	48.73	345,024	+0.80(+1.68%)
Dec 22, 2023	47.99	48.44	47.73	47.92	342,774	+0.43(+0.90%)
Dec 21, 2023	47.63	47.94	47.06	47.50	638,801	+0.26(+0.55%)
Dec 20, 2023	47.89	48.88	47.23	47.24	804,602	-0.91(-1.90%)
Dec 19, 2023	47.34	48.32	46.88	48.15	860,927	+1.07(+2.28%)
Dec 18, 2023	47.15	47.44	46.61	47.08	830,098	+0.16(+0.34%)
Dec 15, 2023	47.47	47.64	46.41	46.92	1,467,206	-0.45(-0.94%)
Dec 14, 2023	47.38	48.64	47.14	47.37	1,600,307	+1.37(+2.98%)
Dec 13, 2023	44.06	46.01	43.44	46.00	1,072,390	+2.04(+4.63%)
Dec 12, 2023	44.67	44.67	43.86	43.96	691,166	-0.60(-1.34%)
Dec 11, 2023	44.26	45.20	43.10	44.56	572,913	+0.30(+0.67%)
Dec 08, 2023	44.22	44.42	43.66	44.26	614,567	+0.06(+0.13%)
Dec 07, 2023	43.58	44.24	43.29	44.20	462,651	+0.93(+2.16%)
Dec 06, 2023	43.41	44.60	43.22	43.27	405,599	+0.43(+1.00%)
Dec 05, 2023	43.45	43.62	42.69	42.84	416,152	-0.85(-1.95%)
Dec 04, 2023	42.19	43.86	41.71	43.69	508,726	+0.88(+2.06%)
Dec 01, 2023	40.44	43.10	40.36	42.81	576,135	+2.13(+5.24%)
Nov 30, 2023	40.52	41.01	40.23	40.68	618,536	+0.30(+0.73%)
Nov 29, 2023	40.19	40.91	39.97	40.38	584,349	+0.75(+1.89%)
Nov 28, 2023	39.96	40.35	38.84	39.63	344,341	-0.35(-0.86%)
Nov 27, 2023	39.88	40.06	39.06	39.98	466,293	-0.29(-0.71%)
Nov 24, 2023	39.91	40.31	39.61	40.26	139,282	+0.34(+0.84%)
Nov 22, 2023	40.07	40.36	39.71	39.93	279,256	+0.30(+0.75%)
Nov 21, 2023	40.29	40.94	39.55	39.63	302,105	-0.92(-2.26%)
Nov 20, 2023	40.92	41.14	39.27	40.55	307,568	-0.40(-0.99%)
Nov 17, 2023	40.81	41.32	39.66	40.96	596,297	+0.68(+1.69%)
Nov 16, 2023	40.78	40.84	40.04	40.27	517,938	-0.56(-1.38%)
Nov 15, 2023	40.04	41.26	40.04	40.84	550,742	+0.67(+1.67%)
Nov 14, 2023	38.56	40.60	38.47	40.17	872,056	+3.25(+8.82%)
Nov 13, 2023	36.57	37.03	36.22	36.91	273,345	+0.05(+0.13%)
Nov 10, 2023	36.65	36.99	36.19	36.86	265,240	+0.39(+1.08%)
Nov 09, 2023	37.25	37.36	36.19	36.47	644,014	-0.66(-1.78%)
Nov 08, 2023	37.64	37.64	36.97	37.13	344,821	-0.41(-1.10%)
Nov 07, 2023	37.66	37.94	36.98	37.54	384,667	-0.36(-0.94%)
Nov 06, 2023	37.99	38.13	37.55	37.90	552,008	-0.12(-0.31%)
Nov 03, 2023	37.58	38.39	37.39	38.02	753,575	+1.62(+4.44%)
Nov 02, 2023	34.74	36.62	34.73	36.40	852,195	+2.07(+6.03%)

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.