Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.03	51.70	50.24	50.25	2,218,625	-0.78(-1.52%)
Jan 30, 2024	48.12	51.03	48.07	51.02	2,926,221	+2.37(+4.87%)
Jan 29, 2024	48.23	49.13	47.83	48.66	2,788,509	+0.37(+0.76%)
Jan 26, 2024	45.84	48.33	45.61	48.29	2,152,422	+2.48(+5.41%)
Jan 25, 2024	45.46	46.20	44.88	45.81	2,415,853	+1.25(+2.81%)
Jan 24, 2024	44.12	44.83	43.50	44.56	1,821,591	+0.92(+2.10%)
Jan 23, 2024	42.85	43.81	42.72	43.64	2,309,950	+0.82(+1.90%)
Jan 22, 2024	42.59	43.31	42.10	42.83	1,636,071	+0.33(+0.77%)
Jan 19, 2024	42.07	42.51	41.43	42.50	1,722,897	+0.58(+1.38%)
Jan 18, 2024	41.33	42.06	40.42	41.92	2,345,851	+0.96(+2.36%)
Jan 17, 2024	41.20	41.61	40.80	40.96	2,995,934	-0.93(-2.21%)
Jan 16, 2024	42.71	44.50	41.61	41.88	4,159,853	-0.76(-1.77%)
Jan 12, 2024	42.34	42.77	41.91	42.64	2,242,384	+1.12(+2.71%)
Jan 11, 2024	40.95	41.52	40.76	41.51	1,401,305	+0.78(+1.90%)
Jan 10, 2024	41.41	41.71	40.32	40.74	1,243,366	-0.52(-1.25%)
Jan 09, 2024	41.53	41.61	40.74	41.25	1,474,560	-0.41(-0.98%)
Jan 08, 2024	40.59	41.66	40.31	41.66	2,229,901	-0.14(-0.33%)
Jan 05, 2024	43.11	43.30	41.54	41.80	3,223,589	-0.93(-2.17%)
Jan 04, 2024	44.27	44.86	42.68	42.73	2,438,801	-0.94(-2.14%)
Jan 03, 2024	44.27	44.65	42.63	43.66	3,681,599	-0.51(-1.15%)
Jan 02, 2024	44.07	44.94	43.84	44.17	1,877,133	+0.44(+1.00%)
Dec 29, 2023	44.00	44.40	43.53	43.73	1,293,462	-0.30(-0.68%)
Dec 28, 2023	44.77	44.84	43.92	44.03	1,258,418	-1.03(-2.30%)
Dec 27, 2023	45.55	45.70	44.85	45.06	1,038,576	-0.44(-0.96%)
Dec 26, 2023	45.64	45.92	45.04	45.50	1,033,677	+0.46(+1.02%)
Dec 22, 2023	45.42	46.08	44.97	45.04	1,386,579	+0.08(+0.18%)
Dec 21, 2023	44.97	45.44	44.11	44.97	1,936,297	-0.07(-0.15%)
Dec 20, 2023	46.66	47.57	44.96	45.03	2,642,900	-1.60(-3.43%)
Dec 19, 2023	44.24	46.70	44.16	46.64	3,468,234	+2.50(+5.66%)
Dec 18, 2023	43.59	44.69	43.27	44.14	2,967,200	+1.57(+3.69%)
Dec 15, 2023	42.87	43.22	42.37	42.57	4,926,832	-0.26(-0.60%)
Dec 14, 2023	42.00	42.99	41.88	42.83	2,913,939	+1.96(+4.80%)
Dec 13, 2023	40.27	40.94	39.79	40.87	3,275,142	+0.74(+1.83%)
Dec 12, 2023	40.61	40.74	39.61	40.13	2,406,016	-1.04(-2.54%)
Dec 11, 2023	40.56	41.36	40.34	41.18	1,920,442	+0.41(+1.00%)
Dec 08, 2023	41.07	41.78	40.72	40.77	1,519,664	+0.14(+0.34%)
Dec 07, 2023	41.06	41.48	40.33	40.63	1,873,259	-0.15(-0.37%)
Dec 06, 2023	41.88	42.24	40.76	40.78	2,085,239	-1.63(-3.85%)
Dec 05, 2023	43.82	44.11	42.36	42.41	3,292,854	-1.32(-3.03%)
Dec 04, 2023	44.24	44.92	43.56	43.73	1,726,719	-1.14(-2.55%)
Dec 01, 2023	43.98	45.51	43.85	44.88	1,684,473	+0.71(+1.60%)
Nov 30, 2023	44.61	45.27	43.58	44.17	2,207,284	-0.11(-0.25%)
Nov 29, 2023	45.65	46.07	44.15	44.28	2,267,406	-0.77(-1.70%)
Nov 28, 2023	45.36	45.88	44.77	45.04	1,588,046	-0.32(-0.70%)
Nov 27, 2023	44.51	45.41	44.13	45.36	1,748,583	+0.48(+1.06%)
Nov 24, 2023	45.28	45.80	44.86	44.89	625,013	+0.03(+0.07%)
Nov 22, 2023	43.66	45.35	43.35	44.86	1,541,474	+0.40(+0.90%)
Nov 21, 2023	44.78	45.18	44.16	44.46	1,648,073	-0.70(-1.54%)
Nov 20, 2023	45.17	45.54	44.73	45.15	1,534,960	+0.38(+0.84%)
Nov 17, 2023	44.22	45.76	44.21	44.78	2,357,743	+0.66(+1.49%)
Nov 16, 2023	45.53	45.74	43.40	44.12	3,124,966	-1.91(-4.15%)
Nov 15, 2023	44.83	47.12	44.83	46.03	2,281,559	+0.75(+1.65%)
Nov 14, 2023	44.33	45.46	44.26	45.28	1,813,460	+1.34(+3.06%)
Nov 13, 2023	43.25	43.95	43.08	43.94	1,474,014	+0.58(+1.35%)
Nov 10, 2023	42.33	43.37	42.13	43.36	1,750,563	+1.50(+3.59%)
Nov 09, 2023	43.42	43.89	41.71	41.85	1,922,911	-1.44(-3.34%)
Nov 08, 2023	43.16	44.04	42.96	43.30	2,398,109	-0.21(-0.48%)
Nov 07, 2023	43.88	43.93	42.94	43.51	2,274,536	-1.30(-2.89%)
Nov 06, 2023	46.00	46.20	44.14	44.80	2,374,213	-0.69(-1.52%)
Nov 03, 2023	46.79	46.95	43.77	45.49	3,654,645	-1.43(-3.06%)
Nov 02, 2023	47.96	49.60	46.39	46.93	3,274,982	-0.75(-1.58%)

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.