Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.63	46.83	44.55	44.59	90,217	-2.06(-4.41%)
Jan 30, 2024	46.96	48.43	45.56	46.64	218,807	-0.63(-1.33%)
Jan 29, 2024	46.44	47.50	46.23	47.27	194,081	+0.94(+2.04%)
Jan 26, 2024	47.54	47.54	45.64	46.33	233,365	-0.72(-1.52%)
Jan 25, 2024	46.10	47.26	46.10	47.04	181,740	+1.63(+3.59%)
Jan 24, 2024	45.57	45.64	44.89	45.41	74,262	+0.52(+1.15%)
Jan 23, 2024	46.01	46.03	44.60	44.89	65,368	-0.96(-2.10%)
Jan 22, 2024	43.94	45.93	43.94	45.86	94,683	+2.45(+5.63%)
Jan 19, 2024	42.92	43.49	42.19	43.41	69,634	+0.89(+2.08%)
Jan 18, 2024	42.47	42.59	41.70	42.53	59,490	+0.31(+0.73%)
Jan 17, 2024	41.77	42.60	41.77	42.22	70,694	+0.37(+0.88%)
Jan 16, 2024	41.61	42.18	41.29	41.85	89,924	-0.09(-0.21%)
Jan 12, 2024	41.90	42.15	40.98	41.94	74,112	+0.40(+0.96%)
Jan 11, 2024	41.17	41.75	40.64	41.54	89,767	+0.23(+0.55%)
Jan 10, 2024	41.94	42.22	40.68	41.31	142,426	-0.41(-0.98%)
Jan 09, 2024	42.67	42.67	41.69	41.72	112,394	-1.54(-3.56%)
Jan 08, 2024	42.51	43.26	42.42	43.26	96,704	+0.64(+1.49%)
Jan 05, 2024	42.87	43.59	42.43	42.63	135,180	-0.25(-0.58%)
Jan 04, 2024	43.43	44.06	42.58	42.87	118,961	-0.68(-1.55%)
Jan 03, 2024	44.63	45.28	43.40	43.55	140,996	-1.49(-3.31%)
Jan 02, 2024	45.37	46.25	44.99	45.04	142,149	-0.70(-1.52%)
Dec 29, 2023	45.85	46.28	45.60	45.74	80,391	-0.08(-0.17%)
Dec 28, 2023	46.51	46.66	45.62	45.82	65,647	-0.80(-1.71%)
Dec 27, 2023	46.64	46.92	46.43	46.61	59,862	+0.12(+0.26%)
Dec 26, 2023	44.64	46.98	44.45	46.49	83,364	+1.89(+4.24%)
Dec 22, 2023	44.55	44.82	43.99	44.60	106,988	-0.39(-0.86%)
Dec 21, 2023	45.99	45.99	44.64	44.99	106,698	-0.85(-1.84%)
Dec 20, 2023	46.29	46.62	45.77	45.84	131,017	-0.44(-0.95%)
Dec 19, 2023	45.54	46.59	45.41	46.28	247,032	+1.08(+2.40%)
Dec 18, 2023	44.63	45.60	44.01	45.19	280,485	+1.20(+2.74%)
Dec 15, 2023	45.45	45.85	43.84	43.99	424,344	-1.70(-3.72%)
Dec 14, 2023	47.20	47.56	45.24	45.69	270,273	-1.25(-2.67%)
Dec 13, 2023	46.99	47.65	46.25	46.94	625,296	+0.35(+0.74%)
Dec 12, 2023	45.54	47.09	45.40	46.59	179,379	+1.43(+3.16%)
Dec 11, 2023	43.40	45.22	43.40	45.17	122,694	+1.77(+4.08%)
Dec 08, 2023	44.50	45.92	42.95	43.40	219,404	-1.08(-2.43%)
Dec 07, 2023	44.14	45.95	43.96	44.48	191,247	+0.53(+1.22%)
Dec 06, 2023	43.06	44.73	42.79	43.94	148,925	+1.44(+3.38%)
Dec 05, 2023	41.99	42.94	41.64	42.51	93,932	+0.59(+1.42%)
Dec 04, 2023	41.95	42.98	41.61	41.91	114,912	-0.33(-0.77%)
Dec 01, 2023	40.14	42.26	40.05	42.24	141,131	+1.84(+4.56%)
Nov 30, 2023	41.26	41.27	39.83	40.40	171,393	-0.85(-2.06%)
Nov 29, 2023	41.09	41.82	39.80	41.25	98,114	+0.16(+0.39%)
Nov 28, 2023	42.85	42.85	40.98	41.09	125,190	-1.71(-4.00%)
Nov 27, 2023	42.21	43.15	42.17	42.80	104,579	+0.83(+1.98%)
Nov 24, 2023	41.88	42.25	41.31	41.97	38,529	+0.27(+0.64%)
Nov 22, 2023	41.58	42.96	41.04	41.70	91,855	+0.57(+1.40%)
Nov 21, 2023	41.01	41.57	40.64	41.13	55,895	+0.26(+0.63%)
Nov 20, 2023	39.71	40.95	39.61	40.87	67,928	+0.85(+2.13%)
Nov 17, 2023	40.07	40.64	39.69	40.02	139,068	+0.54(+1.38%)
Nov 16, 2023	39.99	40.39	39.30	39.48	80,896	-0.72(-1.80%)
Nov 15, 2023	38.98	40.68	38.64	40.20	96,348	+1.15(+2.94%)
Nov 14, 2023	37.00	39.18	36.76	39.05	105,329	+2.74(+7.55%)
Nov 13, 2023	36.96	36.96	36.20	36.31	69,447	-0.65(-1.77%)
Nov 10, 2023	37.76	38.16	36.63	36.96	135,022	-0.80(-2.12%)
Nov 09, 2023	36.15	38.04	35.64	37.77	116,574	+1.28(+3.50%)
Nov 08, 2023	32.67	37.53	32.45	36.49	258,041	+4.57(+14.33%)
Nov 07, 2023	31.65	32.39	31.59	31.91	87,806	+0.26(+0.81%)
Nov 06, 2023	32.49	32.63	31.29	31.66	57,647	-0.85(-2.62%)
Nov 03, 2023	32.11	32.65	31.64	32.51	72,730	+0.89(+2.82%)
Nov 02, 2023	30.86	31.63	30.68	31.62	79,238	+1.18(+3.87%)

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.