Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.98	50.38	48.82	48.95	2,040,217	-1.03(-2.06%)
Jan 30, 2024	50.45	50.59	49.92	49.98	1,188,793	-0.72(-1.42%)
Jan 29, 2024	50.35	50.78	50.03	50.70	1,415,698	+0.30(+0.59%)
Jan 26, 2024	49.91	50.76	49.78	50.40	1,600,897	+1.02(+2.06%)
Jan 25, 2024	48.21	49.63	47.95	49.39	1,717,838	+1.93(+4.07%)
Jan 24, 2024	48.12	48.14	47.35	47.46	1,113,521	-0.19(-0.39%)
Jan 23, 2024	48.24	48.51	47.26	47.64	1,185,497	-0.07(-0.14%)
Jan 22, 2024	47.90	48.13	47.47	47.71	1,538,510	+0.12(+0.25%)
Jan 19, 2024	47.07	47.78	46.42	47.59	1,553,132	+0.59(+1.26%)
Jan 18, 2024	46.98	47.08	46.46	47.00	1,341,792	+0.41(+0.89%)
Jan 17, 2024	45.89	46.62	45.56	46.59	1,893,160	+0.13(+0.28%)
Jan 16, 2024	47.57	47.58	46.01	46.46	2,070,313	-1.48(-3.09%)
Jan 12, 2024	49.16	49.43	47.53	47.94	1,328,729	-0.88(-1.80%)
Jan 11, 2024	49.98	49.98	47.99	48.82	2,185,537	-1.23(-2.46%)
Jan 10, 2024	49.53	50.13	49.35	50.05	1,605,589	+0.65(+1.31%)
Jan 09, 2024	48.73	49.50	48.42	49.40	1,613,236	+0.23(+0.47%)
Jan 08, 2024	47.75	49.33	47.68	49.17	1,700,590	+1.46(+3.06%)
Jan 05, 2024	47.58	48.16	47.33	47.71	1,413,260	+0.02(+0.04%)
Jan 04, 2024	47.18	47.76	46.74	47.69	1,472,328	+0.25(+0.52%)
Jan 03, 2024	48.72	48.72	47.19	47.45	2,170,576	-1.77(-3.59%)
Jan 02, 2024	49.59	50.46	49.00	49.21	1,837,917	-1.14(-2.27%)
Dec 29, 2023	50.51	50.87	50.07	50.35	875,504	-0.40(-0.80%)
Dec 28, 2023	50.10	50.80	49.88	50.76	960,409	+0.46(+0.92%)
Dec 27, 2023	50.72	50.82	49.76	50.30	856,653	-0.39(-0.78%)
Dec 26, 2023	50.28	50.80	50.03	50.69	965,537	+0.37(+0.74%)
Dec 22, 2023	50.29	51.03	49.98	50.32	853,978	-0.06(-0.12%)
Dec 21, 2023	49.82	50.55	49.73	50.37	1,152,060	+1.07(+2.16%)
Dec 20, 2023	50.57	51.12	49.30	49.31	1,804,341	-1.36(-2.69%)
Dec 19, 2023	51.49	51.86	50.61	50.67	1,886,393	-0.58(-1.14%)
Dec 18, 2023	49.56	51.84	49.07	51.25	2,336,357	+1.57(+3.16%)
Dec 15, 2023	50.45	50.66	49.17	49.68	3,372,114	-0.90(-1.77%)
Dec 14, 2023	50.11	51.19	49.64	50.58	2,495,544	+1.41(+2.87%)
Dec 13, 2023	47.70	49.81	47.17	49.17	3,311,162	+1.47(+3.08%)
Dec 12, 2023	47.06	48.34	46.44	47.70	3,767,545	-0.51(-1.06%)
Dec 11, 2023	48.13	48.51	47.48	48.21	1,752,053	+0.19(+0.39%)
Dec 08, 2023	47.86	48.55	47.70	48.03	1,550,464	-0.01(-0.02%)
Dec 07, 2023	47.36	48.20	46.76	48.04	1,536,195	+0.85(+1.81%)
Dec 06, 2023	47.41	47.99	46.92	47.18	1,164,901	-0.12(-0.26%)
Dec 05, 2023	48.23	48.31	47.18	47.31	1,714,739	-1.05(-2.16%)
Dec 04, 2023	47.69	49.21	47.69	48.35	2,647,835	+0.56(+1.18%)
Dec 01, 2023	45.52	48.01	45.23	47.79	2,008,208	+2.02(+4.42%)
Nov 30, 2023	45.87	46.21	45.41	45.77	3,048,054	-0.02(-0.04%)
Nov 29, 2023	45.36	46.17	45.36	45.79	1,697,766	+0.71(+1.58%)
Nov 28, 2023	44.64	45.40	44.23	45.08	1,509,258	+0.35(+0.77%)
Nov 27, 2023	45.26	45.27	44.61	44.73	1,196,570	-0.78(-1.71%)
Nov 24, 2023	45.16	45.56	44.91	45.51	488,829	+0.52(+1.16%)
Nov 22, 2023	44.44	45.37	44.43	44.99	1,360,377	+0.53(+1.20%)
Nov 21, 2023	43.74	44.74	43.14	44.46	1,856,141	+0.40(+0.92%)
Nov 20, 2023	44.64	44.67	43.59	44.05	1,378,377	-0.47(-1.06%)
Nov 17, 2023	45.01	45.03	44.07	44.53	1,199,905	+0.02(+0.04%)
Nov 16, 2023	46.08	46.31	44.09	44.51	1,523,285	-1.68(-3.63%)
Nov 15, 2023	44.59	46.55	44.59	46.18	3,233,294	+1.69(+3.79%)
Nov 14, 2023	43.30	45.09	43.25	44.50	1,801,896	+2.21(+5.22%)
Nov 13, 2023	42.41	42.82	42.10	42.29	2,185,142	-0.23(-0.53%)
Nov 10, 2023	42.61	42.77	42.07	42.51	1,712,507	-0.15(-0.35%)
Nov 09, 2023	43.69	43.91	42.62	42.66	1,783,625	-0.77(-1.77%)
Nov 08, 2023	44.85	44.87	43.37	43.43	2,390,811	-1.38(-3.08%)
Nov 07, 2023	44.87	45.39	44.77	44.81	1,614,487	-0.38(-0.85%)
Nov 06, 2023	46.45	46.73	45.00	45.20	1,959,741	-1.09(-2.36%)
Nov 03, 2023	46.66	47.17	45.90	46.29	2,025,237	+0.42(+0.92%)
Nov 02, 2023	45.86	46.87	45.55	45.87	1,869,005	+0.47(+1.04%)

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.