Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	42.00	42.69	38.20	38.31	47,040	-3.73(-8.87%)
Jan 30, 2024	44.28	44.28	42.04	42.04	12,431	-2.86(-6.36%)
Jan 29, 2024	45.47	45.55	43.83	44.90	37,921	-0.88(-1.93%)
Jan 26, 2024	46.05	46.13	45.17	45.78	7,400	+0.38(+0.84%)
Jan 25, 2024	46.04	46.04	44.89	45.40	24,155	-0.40(-0.88%)
Jan 24, 2024	46.04	46.14	45.15	45.80	24,928	+0.36(+0.80%)
Jan 23, 2024	46.13	46.13	45.41	45.44	11,656	-0.10(-0.22%)
Jan 22, 2024	44.17	45.70	44.17	45.54	10,910	+1.57(+3.57%)
Jan 19, 2024	43.46	44.00	43.03	43.97	29,276	+0.80(+1.84%)
Jan 18, 2024	43.01	43.54	42.70	43.17	36,039	+0.27(+0.62%)
Jan 17, 2024	39.76	43.68	39.71	42.91	58,519	+2.61(+6.48%)
Jan 16, 2024	42.55	42.55	40.22	40.30	38,009	-3.15(-7.25%)
Jan 12, 2024	43.21	43.64	41.79	43.45	11,407	+0.58(+1.35%)
Jan 11, 2024	41.91	42.90	40.52	42.87	27,280	+0.46(+1.09%)
Jan 10, 2024	42.25	42.56	42.06	42.41	14,279	-0.69(-1.59%)
Jan 09, 2024	43.56	45.47	42.83	43.09	10,960	-1.14(-2.57%)
Jan 08, 2024	44.28	45.15	43.19	44.23	25,496	+0.41(+0.94%)
Jan 05, 2024	43.66	45.09	43.36	43.82	35,463	-0.32(-0.73%)
Jan 04, 2024	43.85	44.54	43.68	44.14	14,991	+0.74(+1.70%)
Jan 03, 2024	45.48	46.13	43.34	43.41	33,637	-2.16(-4.74%)
Jan 02, 2024	43.19	46.06	42.61	45.57	46,365	+1.63(+3.71%)
Dec 29, 2023	45.72	46.30	43.94	43.94	11,508	-1.33(-2.93%)
Dec 28, 2023	44.75	45.26	44.75	45.26	10,442	+0.12(+0.26%)
Dec 27, 2023	45.88	46.27	45.01	45.14	14,572	-0.76(-1.65%)
Dec 26, 2023	46.41	46.53	45.63	45.90	21,289	-0.05(-0.11%)
Dec 22, 2023	44.52	46.11	43.83	45.95	19,027	+1.17(+2.61%)
Dec 21, 2023	43.69	45.34	43.49	44.78	10,534	+1.65(+3.82%)
Dec 20, 2023	43.10	44.56	42.13	43.13	23,670	-0.05(-0.11%)
Dec 19, 2023	44.09	44.65	43.01	43.18	33,201	-0.86(-1.96%)
Dec 18, 2023	46.33	46.41	44.01	44.05	55,390	-2.67(-5.72%)
Dec 15, 2023	44.63	47.66	44.17	46.72	66,269	+2.50(+5.66%)
Dec 14, 2023	41.23	44.51	41.08	44.21	46,396	+3.37(+8.24%)
Dec 13, 2023	39.31	41.22	38.61	40.85	32,203	+1.86(+4.76%)
Dec 12, 2023	39.17	39.27	38.83	38.99	11,604	-0.51(-1.29%)
Dec 11, 2023	39.26	39.77	39.26	39.50	17,901	+0.43(+1.11%)
Dec 08, 2023	39.39	39.62	38.82	39.07	11,544	-0.16(-0.40%)
Dec 07, 2023	39.68	40.02	38.76	39.23	13,364	-0.06(-0.15%)
Dec 06, 2023	40.68	41.00	39.27	39.28	22,236	-0.90(-2.25%)
Dec 05, 2023	41.09	41.23	39.78	40.19	10,984	-0.80(-1.94%)
Dec 04, 2023	40.22	40.98	39.96	40.98	24,031	+1.19(+2.98%)
Dec 01, 2023	38.80	40.47	38.66	39.80	21,312	+1.43(+3.74%)
Nov 30, 2023	39.13	39.13	37.57	38.36	11,707	-0.02(-0.05%)
Nov 29, 2023	37.53	38.38	37.53	38.38	12,633	+0.88(+2.34%)
Nov 28, 2023	37.37	37.87	37.36	37.50	24,017	-0.27(-0.72%)
Nov 27, 2023	38.34	38.52	37.75	37.78	15,886	-0.57(-1.47%)
Nov 24, 2023	37.61	38.41	37.61	38.34	8,754	+0.78(+2.07%)
Nov 22, 2023	37.02	37.56	37.02	37.56	7,479	+0.29(+0.78%)
Nov 21, 2023	37.34	37.82	37.26	37.27	8,447	-0.57(-1.52%)
Nov 20, 2023	38.65	38.82	37.21	37.85	16,404	-0.02(-0.05%)
Nov 17, 2023	37.84	38.33	37.84	37.87	14,139	+0.46(+1.22%)
Nov 16, 2023	37.53	37.76	37.05	37.41	7,418	-0.12(-0.31%)
Nov 15, 2023	37.50	38.61	37.02	37.52	13,396	-0.27(-0.72%)
Nov 14, 2023	35.07	38.33	35.05	37.80	29,757	+3.01(+8.65%)
Nov 13, 2023	34.19	34.79	34.15	34.79	7,815	+0.40(+1.16%)
Nov 10, 2023	34.09	34.51	34.09	34.39	8,141	+0.63(+1.88%)
Nov 09, 2023	33.65	33.81	33.61	33.75	5,355	+0.15(+0.43%)
Nov 08, 2023	33.13	33.99	33.13	33.61	28,714	-0.33(-0.98%)
Nov 07, 2023	33.42	33.94	33.42	33.94	5,894	-0.30(-0.88%)
Nov 06, 2023	35.07	35.22	33.94	34.24	6,707	-0.97(-2.77%)
Nov 03, 2023	34.34	35.31	34.34	35.22	15,459	+1.17(+3.43%)
Nov 02, 2023	33.67	34.23	33.66	34.05	16,080	+0.93(+2.79%)

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.