Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.44	49.83	48.29	48.42	2,062,679	-1.02(-2.06%)
Jan 30, 2024	49.90	50.04	49.38	49.44	1,201,882	-0.71(-1.42%)
Jan 29, 2024	49.81	50.23	49.48	50.15	1,431,285	+0.29(+0.59%)
Jan 26, 2024	49.37	50.21	49.24	49.86	1,618,523	+1.00(+2.06%)
Jan 25, 2024	47.69	49.09	47.43	48.85	1,736,751	+1.91(+4.07%)
Jan 24, 2024	47.59	47.61	46.84	46.94	1,125,780	-0.19(-0.39%)
Jan 23, 2024	47.72	47.99	46.74	47.12	1,198,549	-0.07(-0.14%)
Jan 22, 2024	47.38	47.61	46.95	47.19	1,555,448	+0.12(+0.25%)
Jan 19, 2024	46.56	47.26	45.91	47.08	1,570,231	+0.59(+1.26%)
Jan 18, 2024	46.47	46.57	45.95	46.49	1,356,564	+0.41(+0.89%)
Jan 17, 2024	45.39	46.11	45.07	46.08	1,914,003	+0.13(+0.28%)
Jan 16, 2024	47.06	47.07	45.50	45.95	2,093,107	-1.46(-3.09%)
Jan 12, 2024	48.63	48.89	47.01	47.42	1,343,358	-0.87(-1.80%)
Jan 11, 2024	49.44	49.44	47.47	48.28	2,209,599	-1.22(-2.46%)
Jan 10, 2024	48.99	49.58	48.81	49.50	1,623,266	+0.64(+1.31%)
Jan 09, 2024	48.20	48.96	47.89	48.87	1,630,997	+0.23(+0.47%)
Jan 08, 2024	47.23	48.79	47.16	48.64	1,719,314	+1.44(+3.06%)
Jan 05, 2024	47.07	47.63	46.81	47.19	1,428,819	+0.02(+0.04%)
Jan 04, 2024	46.67	47.24	46.23	47.17	1,488,538	+0.24(+0.52%)
Jan 03, 2024	48.19	48.19	46.68	46.93	2,194,474	-1.75(-3.59%)
Jan 02, 2024	49.05	49.91	48.47	48.67	1,858,152	-1.13(-2.27%)
Dec 29, 2023	49.96	50.32	49.52	49.81	885,143	-0.40(-0.80%)
Dec 28, 2023	49.55	50.25	49.34	50.21	970,983	+0.46(+0.92%)
Dec 27, 2023	50.17	50.26	49.22	49.75	866,084	-0.39(-0.78%)
Dec 26, 2023	49.73	50.25	49.48	50.14	976,167	+0.37(+0.74%)
Dec 22, 2023	49.74	50.47	49.44	49.77	863,380	-0.06(-0.12%)
Dec 21, 2023	49.28	50.00	49.19	49.83	1,164,744	+1.05(+2.16%)
Dec 20, 2023	50.02	50.57	48.76	48.77	1,824,207	-1.35(-2.69%)
Dec 19, 2023	50.93	51.30	50.06	50.12	1,907,161	-0.58(-1.14%)
Dec 18, 2023	49.02	51.27	48.54	50.69	2,362,080	+1.55(+3.16%)
Dec 15, 2023	49.90	50.11	48.64	49.14	3,409,240	-0.89(-1.77%)
Dec 14, 2023	49.56	50.64	49.10	50.03	2,523,019	+1.39(+2.87%)
Dec 13, 2023	47.18	49.27	46.66	48.64	3,347,617	+1.45(+3.08%)
Dec 12, 2023	46.55	47.82	45.93	47.18	3,809,024	-0.51(-1.06%)
Dec 11, 2023	47.60	47.98	46.97	47.69	1,771,343	+0.19(+0.39%)
Dec 08, 2023	47.34	48.02	47.18	47.50	1,567,534	-0.01(-0.02%)
Dec 07, 2023	46.84	47.68	46.25	47.51	1,553,108	+0.84(+1.81%)
Dec 06, 2023	46.89	47.47	46.41	46.67	1,177,727	-0.12(-0.26%)
Dec 05, 2023	47.71	47.79	46.67	46.79	1,733,618	-1.03(-2.16%)
Dec 04, 2023	47.17	48.67	47.17	47.83	2,676,987	+0.56(+1.18%)
Dec 01, 2023	45.03	47.48	44.74	47.27	2,030,318	+2.00(+4.42%)
Nov 30, 2023	45.37	45.71	44.92	45.27	3,081,612	-0.02(-0.04%)
Nov 29, 2023	44.87	45.67	44.87	45.29	1,716,458	+0.70(+1.58%)
Nov 28, 2023	44.16	44.90	43.75	44.59	1,525,874	+0.34(+0.77%)
Nov 27, 2023	44.76	44.77	44.12	44.25	1,209,744	-0.77(-1.71%)
Nov 24, 2023	44.67	45.07	44.42	45.02	494,211	+0.52(+1.16%)
Nov 22, 2023	43.95	44.88	43.95	44.50	1,375,355	+0.53(+1.20%)
Nov 21, 2023	43.26	44.25	42.67	43.97	1,876,577	+0.40(+0.92%)
Nov 20, 2023	44.16	44.19	43.11	43.57	1,393,553	-0.47(-1.06%)
Nov 17, 2023	44.52	44.54	43.59	44.04	1,213,116	+0.02(+0.04%)
Nov 16, 2023	45.58	45.81	43.61	44.02	1,540,056	-1.66(-3.63%)
Nov 15, 2023	44.10	46.04	44.10	45.68	3,268,892	+1.67(+3.79%)
Nov 14, 2023	42.83	44.60	42.78	44.01	1,821,734	+2.19(+5.22%)
Nov 13, 2023	41.94	42.35	41.64	41.83	2,209,200	-0.22(-0.53%)
Nov 10, 2023	42.15	42.31	41.61	42.05	1,731,361	-0.15(-0.35%)
Nov 09, 2023	43.21	43.44	42.16	42.20	1,803,263	-0.76(-1.77%)
Nov 08, 2023	44.36	44.38	42.90	42.96	2,417,133	-1.37(-3.08%)
Nov 07, 2023	44.38	44.90	44.29	44.32	1,632,262	-0.38(-0.85%)
Nov 06, 2023	45.94	46.22	44.51	44.70	1,981,317	-1.08(-2.36%)
Nov 03, 2023	46.15	46.66	45.40	45.79	2,047,534	+0.42(+0.92%)
Nov 02, 2023	45.36	46.36	45.06	45.37	1,889,582	+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.