Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.71	52.14	50.07	50.08	103,660	-2.03(-3.90%)
Jan 30, 2024	51.55	52.37	51.52	52.11	148,588	+0.31(+0.60%)
Jan 29, 2024	51.69	52.30	51.45	51.80	137,857	+0.12(+0.23%)
Jan 26, 2024	51.77	52.09	51.15	51.68	96,881	+0.31(+0.60%)
Jan 25, 2024	52.09	52.13	50.99	51.37	288,399	+0.04(+0.08%)
Jan 24, 2024	52.33	52.36	51.02	51.33	122,304	-0.25(-0.48%)
Jan 23, 2024	51.86	52.65	51.31	51.58	160,090	-0.20(-0.39%)
Jan 22, 2024	51.15	51.97	51.15	51.78	104,526	+1.17(+2.31%)
Jan 19, 2024	50.48	51.12	49.64	50.61	164,564	+0.43(+0.86%)
Jan 18, 2024	49.32	50.29	49.01	50.18	298,371	+1.38(+2.83%)
Jan 17, 2024	48.37	49.47	48.12	48.80	125,280	-0.49(-0.99%)
Jan 16, 2024	48.60	49.35	47.80	49.29	128,703	+0.06(+0.12%)
Jan 12, 2024	50.25	50.30	48.92	49.23	138,755	-0.32(-0.65%)
Jan 11, 2024	49.83	49.98	48.71	49.55	74,852	-0.82(-1.63%)
Jan 10, 2024	49.64	50.57	49.19	50.37	91,779	+0.27(+0.54%)
Jan 09, 2024	49.34	50.14	48.98	50.10	79,422	-0.05(-0.10%)
Jan 08, 2024	49.40	50.69	49.40	50.15	116,124	+0.53(+1.07%)
Jan 05, 2024	48.92	50.70	46.31	49.62	106,902	+0.27(+0.55%)
Jan 04, 2024	49.51	50.22	47.74	49.35	114,906	-0.03(-0.06%)
Jan 03, 2024	50.90	51.02	48.58	49.38	214,716	-2.19(-4.25%)
Jan 02, 2024	50.22	51.78	50.22	51.57	174,230	+0.82(+1.62%)
Dec 29, 2023	51.41	51.70	50.11	50.75	151,699	-0.89(-1.72%)
Dec 28, 2023	50.82	52.17	50.72	51.64	133,352	+0.32(+0.62%)
Dec 27, 2023	51.35	51.88	51.08	51.32	124,558	+0.15(+0.29%)
Dec 26, 2023	50.72	51.73	50.45	51.17	123,655	+0.82(+1.63%)
Dec 22, 2023	51.02	51.79	49.79	50.35	107,256	-0.48(-0.94%)
Dec 21, 2023	50.01	51.01	49.95	50.83	148,752	+1.24(+2.50%)
Dec 20, 2023	50.25	50.88	49.59	49.59	149,941	-0.66(-1.31%)
Dec 19, 2023	49.15	50.71	49.15	50.25	322,997	+1.36(+2.78%)
Dec 18, 2023	48.60	49.19	47.80	48.89	143,723	+0.78(+1.62%)
Dec 15, 2023	49.08	49.68	47.80	48.11	534,476	-0.28(-0.58%)
Dec 14, 2023	48.35	49.39	47.76	48.39	259,126	+1.46(+3.11%)
Dec 13, 2023	43.86	46.94	43.67	46.93	389,754	+3.23(+7.39%)
Dec 12, 2023	46.04	46.04	43.66	43.70	191,485	-2.24(-4.88%)
Dec 11, 2023	45.82	45.98	45.07	45.94	139,890	-0.03(-0.07%)
Dec 08, 2023	46.35	46.85	45.02	45.97	135,220	-0.34(-0.73%)
Dec 07, 2023	45.54	46.32	45.27	46.31	145,309	+0.70(+1.53%)
Dec 06, 2023	45.86	46.77	45.56	45.61	88,493	-0.17(-0.37%)
Dec 05, 2023	46.03	46.11	44.98	45.78	91,079	-0.41(-0.89%)
Dec 04, 2023	45.35	46.68	45.35	46.19	94,617	+0.87(+1.92%)
Dec 01, 2023	44.49	45.35	44.49	45.32	175,281	+0.52(+1.16%)
Nov 30, 2023	44.16	44.89	43.76	44.80	145,607	+0.63(+1.43%)
Nov 29, 2023	44.22	45.37	43.97	44.17	110,734	+0.48(+1.10%)
Nov 28, 2023	44.27	44.27	42.75	43.69	65,388	-0.36(-0.82%)
Nov 27, 2023	43.11	44.11	42.56	44.05	116,975	+0.57(+1.31%)
Nov 24, 2023	43.83	44.41	43.44	43.48	28,781	-0.51(-1.16%)
Nov 22, 2023	44.21	44.52	43.34	43.99	68,412	+0.08(+0.18%)
Nov 21, 2023	44.19	44.59	43.76	43.91	156,975	-0.25(-0.57%)
Nov 20, 2023	42.59	44.26	42.19	44.16	160,905	+1.52(+3.56%)
Nov 17, 2023	42.67	43.39	42.33	42.64	140,498	+0.23(+0.54%)
Nov 16, 2023	43.98	44.28	42.35	42.41	148,334	-1.55(-3.53%)
Nov 15, 2023	44.09	44.70	43.79	43.96	262,100	-0.21(-0.48%)
Nov 14, 2023	42.85	44.78	42.74	44.17	228,614	+2.67(+6.43%)
Nov 13, 2023	40.55	41.64	40.26	41.50	91,946	+0.58(+1.42%)
Nov 10, 2023	41.81	42.01	40.83	40.92	127,760	-0.87(-2.08%)
Nov 09, 2023	42.87	42.87	41.44	41.79	118,867	-0.74(-1.74%)
Nov 08, 2023	43.67	43.67	42.12	42.53	121,376	-1.39(-3.16%)
Nov 07, 2023	43.68	44.62	42.65	43.92	180,946	-0.12(-0.27%)
Nov 06, 2023	42.63	44.24	42.44	44.04	233,523	+1.29(+3.02%)
Nov 03, 2023	41.96	43.92	41.96	42.75	240,575	+1.42(+3.44%)
Nov 02, 2023	36.84	41.45	34.74	41.33	504,000	+3.90(+10.42%)

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.