Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	53.61	54.64	53.12	53.25	395,496	-0.61(-1.14%)
Jan 30, 2024	53.75	54.33	53.64	53.86	274,365	-0.45(-0.82%)
Jan 29, 2024	53.04	54.35	52.61	54.31	396,048	+1.41(+2.67%)
Jan 26, 2024	52.92	53.22	52.59	52.90	166,626	+0.29(+0.56%)
Jan 25, 2024	53.03	53.17	52.20	52.61	235,792	+0.65(+1.26%)
Jan 24, 2024	53.34	53.36	51.73	51.95	403,076	-0.31(-0.60%)
Jan 23, 2024	53.07	53.10	51.74	52.26	374,895	-0.12(-0.22%)
Jan 22, 2024	52.92	53.22	51.50	52.38	537,214	-0.21(-0.41%)
Jan 19, 2024	51.05	52.72	50.15	52.60	643,732	+1.91(+3.77%)
Jan 18, 2024	50.98	51.57	49.60	50.69	641,847	+0.62(+1.24%)
Jan 17, 2024	48.39	50.23	48.37	50.06	422,025	+0.84(+1.70%)
Jan 16, 2024	47.90	49.23	47.77	49.23	285,405	+0.74(+1.53%)
Jan 12, 2024	49.37	49.47	48.35	48.49	218,361	-0.43(-0.88%)
Jan 11, 2024	48.81	48.92	48.00	48.91	326,189	-0.15(-0.30%)
Jan 10, 2024	48.82	49.58	48.67	49.06	322,892	-0.05(-0.10%)
Jan 09, 2024	49.44	49.55	48.19	49.11	625,786	-1.37(-2.72%)
Jan 08, 2024	49.32	50.92	49.09	50.48	551,544	+1.35(+2.76%)
Jan 05, 2024	48.43	49.90	47.78	49.13	223,427	+0.19(+0.38%)
Jan 04, 2024	49.41	49.41	48.72	48.94	359,872	+0.08(+0.16%)
Jan 03, 2024	51.19	51.19	48.80	48.87	484,609	-3.15(-6.05%)
Jan 02, 2024	51.40	52.70	51.32	52.01	758,000	+0.08(+0.15%)
Dec 29, 2023	52.39	52.64	51.71	51.93	283,160	-0.51(-0.97%)
Dec 28, 2023	52.60	53.20	52.29	52.44	276,483	-0.37(-0.70%)
Dec 27, 2023	51.95	52.91	51.87	52.81	234,837	+0.86(+1.65%)
Dec 26, 2023	51.69	52.28	51.57	51.95	258,345	+0.49(+0.95%)
Dec 22, 2023	51.26	51.69	50.88	51.47	318,642	+0.45(+0.88%)
Dec 21, 2023	51.37	51.69	50.56	51.02	345,936	+0.49(+0.96%)
Dec 20, 2023	51.88	52.19	50.46	50.53	421,742	-1.28(-2.46%)
Dec 19, 2023	49.65	52.02	49.37	51.81	455,345	+2.52(+5.12%)
Dec 18, 2023	48.50	49.82	48.41	49.28	493,351	+0.77(+1.59%)
Dec 15, 2023	49.14	49.24	47.86	48.52	685,382	-0.54(-1.09%)
Dec 14, 2023	47.42	49.66	47.01	49.05	808,385	+2.76(+5.95%)
Dec 13, 2023	45.67	46.53	44.74	46.29	398,623	+0.62(+1.36%)
Dec 12, 2023	45.78	45.83	44.98	45.67	418,416	-0.08(-0.17%)
Dec 11, 2023	45.11	46.70	44.81	45.75	559,156	+0.64(+1.42%)
Dec 08, 2023	43.95	45.43	43.75	45.11	304,926	+0.93(+2.10%)
Dec 07, 2023	43.38	44.19	43.27	44.18	350,166	+1.03(+2.38%)
Dec 06, 2023	43.10	43.97	42.82	43.16	634,231	+0.63(+1.48%)
Dec 05, 2023	43.14	43.23	42.02	42.53	628,340	-0.89(-2.05%)
Dec 04, 2023	44.50	45.40	43.16	43.42	658,941	-1.36(-3.03%)
Dec 01, 2023	43.23	44.82	43.23	44.77	361,291	+1.64(+3.80%)
Nov 30, 2023	43.38	43.48	42.81	43.14	490,752	-0.19(-0.45%)
Nov 29, 2023	44.34	45.02	43.24	43.33	365,739	-0.78(-1.78%)
Nov 28, 2023	44.00	44.31	43.69	44.12	306,562	-0.13(-0.28%)
Nov 27, 2023	43.40	44.34	43.08	44.24	637,137	+0.64(+1.47%)
Nov 24, 2023	43.82	44.07	43.42	43.60	126,123	-0.38(-0.86%)
Nov 22, 2023	43.50	44.07	43.16	43.98	259,644	+0.98(+2.28%)
Nov 21, 2023	43.23	43.38	42.91	43.00	256,859	-0.58(-1.33%)
Nov 20, 2023	43.42	43.93	41.73	43.58	327,580	+0.39(+0.90%)
Nov 17, 2023	43.17	43.23	42.65	43.20	331,966	+0.44(+1.02%)
Nov 16, 2023	43.24	43.27	42.37	42.76	222,946	-0.51(-1.19%)
Nov 15, 2023	42.81	43.97	42.81	43.27	339,817	+0.40(+0.93%)
Nov 14, 2023	41.55	43.18	41.46	42.88	576,064	+2.59(+6.42%)
Nov 13, 2023	40.86	40.90	38.96	40.29	670,827	-0.84(-2.05%)
Nov 10, 2023	39.93	41.18	39.60	41.13	363,074	+1.35(+3.38%)
Nov 09, 2023	40.97	41.54	39.58	39.79	384,473	-1.53(-3.70%)
Nov 08, 2023	39.66	41.88	39.37	41.32	904,875	+0.90(+2.23%)
Nov 07, 2023	40.58	40.88	40.17	40.41	877,152	-0.16(-0.38%)
Nov 06, 2023	40.77	41.04	40.10	40.57	374,033	-0.29(-0.71%)
Nov 03, 2023	39.47	41.41	39.27	40.86	457,762	+2.11(+5.45%)
Nov 02, 2023	37.81	38.86	37.61	38.75	966,489	+1.81(+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.