Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.05	46.05	44.59	44.97	1,403,062	-1.63(-3.50%)
Jan 30, 2024	47.68	47.74	46.19	46.60	912,044	-0.77(-1.63%)
Jan 29, 2024	45.85	47.37	45.85	47.37	1,055,717	+1.62(+3.54%)
Jan 26, 2024	45.71	46.54	45.71	45.75	1,078,182	-0.24(-0.52%)
Jan 25, 2024	46.73	47.01	45.52	45.99	756,042	-0.42(-0.90%)
Jan 24, 2024	46.88	47.39	45.91	46.41	1,710,709	-0.03(-0.06%)
Jan 23, 2024	46.63	46.89	45.89	46.44	929,101	+0.19(+0.41%)
Jan 22, 2024	46.85	47.62	45.99	46.25	1,839,760	+0.10(+0.22%)
Jan 19, 2024	46.10	46.17	44.93	46.15	969,667	+0.32(+0.70%)
Jan 18, 2024	47.30	47.53	45.19	45.83	1,467,960	-0.95(-2.03%)
Jan 17, 2024	47.37	47.51	45.52	46.78	1,857,791	-1.05(-2.20%)
Jan 16, 2024	47.83	48.01	47.17	47.83	1,139,672	-0.49(-1.01%)
Jan 12, 2024	48.76	49.42	48.29	48.32	933,502	-0.25(-0.51%)
Jan 11, 2024	49.07	49.42	47.92	48.57	906,068	+0.48(+1.00%)
Jan 10, 2024	47.50	48.12	46.56	48.09	706,507	+1.15(+2.45%)
Jan 09, 2024	45.88	47.28	45.88	46.94	1,309,794	+0.90(+1.95%)
Jan 08, 2024	44.75	46.23	44.43	46.04	890,117	+1.76(+3.97%)
Jan 05, 2024	43.63	44.89	43.63	44.28	853,459	+0.22(+0.50%)
Jan 04, 2024	44.23	44.70	44.03	44.06	1,190,276	-0.52(-1.17%)
Jan 03, 2024	45.56	46.31	44.55	44.58	1,131,742	-2.03(-4.36%)
Jan 02, 2024	47.10	47.28	46.04	46.61	1,935,675	-1.21(-2.53%)
Dec 29, 2023	48.33	48.96	47.77	47.82	887,973	-0.45(-0.93%)
Dec 28, 2023	48.31	48.43	47.94	48.27	776,953	-0.15(-0.31%)
Dec 27, 2023	48.16	48.57	47.80	48.42	1,156,287	+0.35(+0.73%)
Dec 26, 2023	47.65	48.17	47.20	48.07	821,580	+0.41(+0.86%)
Dec 22, 2023	47.84	48.13	47.34	47.66	1,088,731	+0.01(+0.02%)
Dec 21, 2023	47.20	47.81	46.49	47.65	1,133,718	+1.15(+2.47%)
Dec 20, 2023	47.39	48.15	46.46	46.50	1,204,918	-0.74(-1.57%)
Dec 19, 2023	46.82	47.38	46.56	47.24	963,439	+0.72(+1.55%)
Dec 18, 2023	46.97	47.06	45.91	46.52	1,416,768	-0.05(-0.11%)
Dec 15, 2023	45.20	46.68	44.59	46.57	2,093,288	+1.43(+3.17%)
Dec 14, 2023	46.00	46.60	44.50	45.14	1,632,515	-0.36(-0.79%)
Dec 13, 2023	43.96	45.98	43.19	45.50	2,388,110	+1.51(+3.43%)
Dec 12, 2023	45.14	45.21	43.46	43.99	1,639,455	-1.17(-2.59%)
Dec 11, 2023	43.82	45.52	43.70	45.16	1,720,130	+1.00(+2.26%)
Dec 08, 2023	45.38	47.10	42.76	44.16	4,096,798	-0.73(-1.63%)
Dec 07, 2023	44.33	45.25	43.34	44.89	2,891,941	+0.15(+0.34%)
Dec 06, 2023	44.99	45.19	44.22	44.74	1,686,075	-0.52(-1.15%)
Dec 05, 2023	44.49	45.96	44.36	45.26	1,960,759	+0.55(+1.23%)
Dec 04, 2023	44.18	45.02	43.70	44.71	1,541,150	+0.23(+0.52%)
Dec 01, 2023	42.78	44.49	42.61	44.48	2,216,696	+2.10(+4.96%)
Nov 30, 2023	42.49	42.92	41.52	42.38	1,278,156	+0.23(+0.55%)
Nov 29, 2023	42.39	43.15	41.98	42.15	544,792	+0.39(+0.93%)
Nov 28, 2023	41.41	41.94	41.20	41.76	578,300	+0.08(+0.19%)
Nov 27, 2023	41.50	42.38	41.28	41.68	873,996	-0.05(-0.12%)
Nov 24, 2023	41.33	41.82	41.13	41.73	239,605	+0.22(+0.53%)
Nov 22, 2023	41.39	42.24	41.36	41.51	938,177	+0.60(+1.47%)
Nov 21, 2023	41.21	42.09	40.78	40.91	1,030,776	-0.85(-2.04%)
Nov 20, 2023	41.43	42.42	41.28	41.76	1,113,567	+0.52(+1.26%)
Nov 17, 2023	40.79	41.27	40.11	41.24	1,105,771	+0.31(+0.76%)
Nov 16, 2023	41.66	41.67	40.42	40.93	1,469,297	-1.06(-2.52%)
Nov 15, 2023	42.70	43.20	41.62	41.99	1,377,387	-0.70(-1.64%)
Nov 14, 2023	41.44	42.88	41.36	42.69	1,178,457	+2.37(+5.88%)
Nov 13, 2023	40.37	40.80	39.90	40.32	744,543	-0.01(-0.02%)
Nov 10, 2023	39.58	40.42	39.45	40.33	626,031	+0.66(+1.66%)
Nov 09, 2023	40.60	40.69	39.63	39.67	928,453	-0.61(-1.51%)
Nov 08, 2023	40.58	40.83	40.04	40.28	665,556	-0.30(-0.74%)
Nov 07, 2023	39.49	41.33	38.88	40.58	1,056,605	+2.06(+5.35%)
Nov 06, 2023	40.01	40.01	37.67	38.52	1,092,923	-1.22(-3.07%)
Nov 03, 2023	38.91	40.03	38.39	39.74	1,378,821	+0.89(+2.29%)
Nov 02, 2023	39.51	39.99	38.44	38.85	1,054,958	+0.17(+0.44%)

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.