Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	53.64	53.64	51.53	51.85	339,712	-2.02(-3.75%)
Jan 30, 2024	53.41	53.87	52.60	53.87	229,101	+0.62(+1.16%)
Jan 29, 2024	52.67	53.26	52.00	53.25	131,930	+0.84(+1.61%)
Jan 26, 2024	51.26	52.54	51.24	52.41	155,329	+0.82(+1.60%)
Jan 25, 2024	50.95	51.77	50.76	51.59	150,138	+0.98(+1.94%)
Jan 24, 2024	50.46	50.93	50.01	50.61	128,148	+0.45(+0.90%)
Jan 23, 2024	49.55	50.30	49.55	50.16	99,612	+0.64(+1.29%)
Jan 22, 2024	49.67	50.29	49.36	49.52	201,775	+0.11(+0.22%)
Jan 19, 2024	49.93	50.12	49.24	49.41	163,106	-0.63(-1.25%)
Jan 18, 2024	49.89	50.21	49.53	50.04	150,174	-0.14(-0.27%)
Jan 17, 2024	50.17	50.44	49.42	50.18	192,296	-0.33(-0.66%)
Jan 16, 2024	51.69	51.69	50.17	50.51	196,477	-0.93(-1.81%)
Jan 12, 2024	51.48	51.90	50.71	51.44	139,138	+0.32(+0.63%)
Jan 11, 2024	51.55	51.55	50.76	51.12	131,650	-0.27(-0.53%)
Jan 10, 2024	51.19	51.39	50.72	51.39	80,842	+0.24(+0.46%)
Jan 09, 2024	50.46	51.16	49.99	51.16	67,744	+0.62(+1.22%)
Jan 08, 2024	51.53	51.55	50.17	50.54	91,727	-1.39(-2.68%)
Jan 05, 2024	51.61	53.21	51.56	51.93	212,918	+0.31(+0.61%)
Jan 04, 2024	51.69	53.20	51.37	51.62	227,450	+0.10(+0.19%)
Jan 03, 2024	51.13	51.93	50.43	51.52	193,482	+1.25(+2.50%)
Jan 02, 2024	48.50	50.46	47.94	50.27	252,213	+1.48(+3.03%)
Dec 29, 2023	50.46	50.46	47.52	48.79	466,274	-0.54(-1.09%)
Dec 28, 2023	49.82	50.90	49.33	49.33	247,587	-0.61(-1.22%)
Dec 27, 2023	50.80	51.20	49.71	49.93	94,385	-0.95(-1.87%)
Dec 26, 2023	51.15	51.61	50.88	50.88	86,899	-0.12(-0.23%)
Dec 22, 2023	52.73	53.16	50.80	51.00	176,305	-1.92(-3.63%)
Dec 21, 2023	52.15	53.36	51.93	52.92	149,823	+0.48(+0.92%)
Dec 20, 2023	53.85	53.90	52.31	52.44	201,434	-0.86(-1.62%)
Dec 19, 2023	51.80	53.59	51.80	53.30	138,805	+1.68(+3.25%)
Dec 18, 2023	50.51	52.41	50.30	51.63	305,559	+2.56(+5.21%)
Dec 15, 2023	51.74	52.07	49.07	49.07	1,106,994	-3.00(-5.76%)
Dec 14, 2023	52.57	53.83	51.54	52.07	253,066	-0.21(-0.39%)
Dec 13, 2023	52.96	53.27	51.66	52.27	385,124	-1.04(-1.95%)
Dec 12, 2023	54.19	54.55	53.18	53.31	328,378	-1.34(-2.46%)
Dec 11, 2023	56.93	57.44	54.36	54.66	362,547	-2.48(-4.34%)
Dec 08, 2023	58.30	58.78	56.95	57.13	262,285	-0.97(-1.67%)
Dec 07, 2023	57.06	58.22	56.85	58.10	191,723	+1.24(+2.19%)
Dec 06, 2023	59.14	59.75	56.86	56.86	251,946	-2.76(-4.63%)
Dec 05, 2023	59.11	59.62	58.75	59.62	150,819	-0.02(-0.03%)
Dec 04, 2023	58.63	60.22	58.63	59.64	158,051	+0.48(+0.81%)
Dec 01, 2023	60.02	60.50	58.55	59.16	319,831	-1.33(-2.20%)
Nov 30, 2023	59.92	61.08	58.96	60.50	758,574	+0.95(+1.60%)
Nov 29, 2023	57.98	59.92	57.53	59.55	282,160	+1.73(+3.00%)
Nov 28, 2023	57.12	57.81	56.66	57.81	138,574	+0.73(+1.29%)
Nov 27, 2023	57.57	57.81	57.08	57.08	104,757	-0.62(-1.07%)
Nov 24, 2023	57.11	57.69	56.86	57.69	101,552	+0.57(+0.99%)
Nov 22, 2023	56.19	57.47	56.19	57.12	95,939	+0.61(+1.07%)
Nov 21, 2023	56.76	57.54	56.18	56.52	102,082	-0.25(-0.45%)
Nov 20, 2023	58.01	58.25	56.16	56.77	144,310	-1.37(-2.36%)
Nov 17, 2023	56.50	58.14	56.50	58.14	184,422	+1.66(+2.93%)
Nov 16, 2023	56.81	57.24	56.25	56.49	154,144	-0.78(-1.37%)
Nov 15, 2023	56.78	58.37	56.10	57.27	181,668	+0.54(+0.95%)
Nov 14, 2023	56.96	57.30	55.95	56.73	132,687	+0.26(+0.47%)
Nov 13, 2023	54.95	56.65	54.85	56.47	265,385	+1.27(+2.31%)
Nov 10, 2023	56.57	56.79	54.90	55.19	222,373	-0.99(-1.76%)
Nov 09, 2023	56.00	56.75	55.74	56.18	101,175	+0.01(+0.02%)
Nov 08, 2023	57.00	57.00	55.02	56.17	234,872	-0.52(-0.92%)
Nov 07, 2023	54.55	56.69	54.12	56.69	99,690	+1.22(+2.21%)
Nov 06, 2023	56.46	57.19	55.38	55.47	149,171	-1.23(-2.18%)
Nov 03, 2023	56.39	56.70	54.88	56.70	239,525	-0.73(-1.28%)
Nov 02, 2023	56.01	58.02	55.51	57.44	208,508	+1.72(+3.10%)

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.