Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.02	46.71	44.24	44.49	2,173,192	-2.04(-4.38%)
Jan 30, 2024	46.64	47.11	46.04	46.53	970,432	-0.66(-1.41%)
Jan 29, 2024	46.35	47.52	46.22	47.19	1,024,288	+0.67(+1.44%)
Jan 26, 2024	46.52	47.54	45.98	46.52	984,659	+0.28(+0.60%)
Jan 25, 2024	45.58	47.16	45.13	46.25	1,975,147	+1.34(+2.98%)
Jan 24, 2024	46.08	46.24	44.43	44.91	1,207,306	-0.09(-0.20%)
Jan 23, 2024	46.77	47.20	44.53	45.00	1,191,448	-0.90(-1.95%)
Jan 22, 2024	44.87	46.00	44.58	45.89	1,434,672	+1.58(+3.55%)
Jan 19, 2024	42.03	44.51	41.38	44.32	1,549,525	+2.52(+6.03%)
Jan 18, 2024	42.61	43.10	41.17	41.80	1,390,606	-0.54(-1.28%)
Jan 17, 2024	42.52	43.25	41.40	42.34	1,649,320	-1.57(-3.57%)
Jan 16, 2024	43.88	44.26	42.67	43.90	1,689,438	-0.79(-1.76%)
Jan 12, 2024	45.35	45.83	44.31	44.69	1,022,393	+0.45(+1.02%)
Jan 11, 2024	44.41	45.29	43.38	44.24	1,761,361	-1.25(-2.75%)
Jan 10, 2024	44.64	46.54	44.64	45.49	1,352,609	+0.67(+1.49%)
Jan 09, 2024	44.03	45.11	43.52	44.82	929,101	-0.20(-0.44%)
Jan 08, 2024	43.50	45.32	43.23	45.02	1,194,856	+1.42(+3.25%)
Jan 05, 2024	43.16	44.58	42.55	43.60	1,761,278	-0.11(-0.25%)
Jan 04, 2024	43.19	44.67	42.54	43.71	1,201,009	+0.35(+0.82%)
Jan 03, 2024	44.11	44.13	42.28	43.35	1,765,672	-1.86(-4.12%)
Jan 02, 2024	44.34	45.98	44.15	45.21	1,234,416	+0.74(+1.66%)
Dec 29, 2023	45.73	45.89	44.43	44.47	1,139,250	-1.71(-3.71%)
Dec 28, 2023	45.44	46.54	45.38	46.19	801,593	+0.47(+1.03%)
Dec 27, 2023	46.57	46.62	45.42	45.72	1,043,760	-1.07(-2.28%)
Dec 26, 2023	45.32	47.16	44.92	46.78	1,018,153	+1.72(+3.83%)
Dec 22, 2023	46.20	46.97	44.53	45.06	1,056,792	-0.44(-0.97%)
Dec 21, 2023	46.23	46.26	44.80	45.50	1,238,782	+0.46(+1.02%)
Dec 20, 2023	45.28	47.30	44.72	45.04	2,030,203	+0.17(+0.37%)
Dec 19, 2023	45.49	45.63	44.84	44.87	1,281,140	+0.06(+0.13%)
Dec 18, 2023	45.82	46.16	44.60	44.81	1,701,818	-1.11(-2.41%)
Dec 15, 2023	46.91	47.16	45.02	45.92	2,484,795	-1.09(-2.31%)
Dec 14, 2023	46.49	49.07	45.35	47.01	3,890,232	+2.49(+5.59%)
Dec 13, 2023	40.29	44.82	39.47	44.52	2,888,299	+4.39(+10.93%)
Dec 12, 2023	41.41	41.41	39.61	40.13	1,620,587	-1.18(-2.87%)
Dec 11, 2023	40.89	41.73	40.66	41.32	900,435	-0.29(-0.71%)
Dec 08, 2023	41.17	41.81	40.76	41.61	915,481	-0.09(-0.21%)
Dec 07, 2023	40.15	41.72	40.01	41.70	1,253,987	+1.36(+3.37%)
Dec 06, 2023	40.59	42.71	40.22	40.34	1,581,536	+0.74(+1.88%)
Dec 05, 2023	40.97	41.01	38.84	39.59	1,973,070	-1.75(-4.24%)
Dec 04, 2023	40.54	42.40	39.65	41.35	3,406,478	+1.98(+5.02%)
Dec 01, 2023	35.78	40.13	35.35	39.37	3,405,913	+3.55(+9.93%)
Nov 30, 2023	36.32	37.05	35.76	35.81	1,169,842	-0.58(-1.59%)
Nov 29, 2023	35.91	38.49	35.79	36.39	2,018,046	+1.06(+3.00%)
Nov 28, 2023	33.19	35.48	32.70	35.33	1,773,076	+1.89(+5.64%)
Nov 27, 2023	32.41	33.70	31.86	33.45	1,351,275	+0.66(+2.02%)
Nov 24, 2023	32.83	33.03	32.32	32.79	376,568	+0.01(+0.03%)
Nov 22, 2023	32.86	33.12	32.32	32.78	716,445	+0.45(+1.38%)
Nov 21, 2023	33.24	33.26	31.99	32.33	834,509	-1.33(-3.96%)
Nov 20, 2023	33.13	33.69	32.74	33.66	1,131,560	+0.41(+1.23%)
Nov 17, 2023	33.13	33.57	32.50	33.25	1,365,179	+0.63(+1.94%)
Nov 16, 2023	34.08	34.30	32.59	32.62	1,211,848	-1.65(-4.82%)
Nov 15, 2023	33.65	35.56	33.65	34.27	2,357,648	+0.47(+1.38%)
Nov 14, 2023	31.67	34.49	31.13	33.81	3,216,716	+5.03(+17.46%)
Nov 13, 2023	29.95	30.17	28.44	28.78	1,500,986	-1.37(-4.55%)
Nov 10, 2023	30.03	30.24	29.21	30.15	995,524	+0.41(+1.37%)
Nov 09, 2023	31.82	31.82	29.42	29.74	1,496,993	-1.58(-5.06%)
Nov 08, 2023	32.08	32.29	31.09	31.33	957,110	-0.61(-1.92%)
Nov 07, 2023	33.05	33.18	31.81	31.94	2,124,942	-1.34(-4.03%)
Nov 06, 2023	33.10	33.82	32.65	33.28	1,911,599	-0.16(-0.47%)
Nov 03, 2023	32.95	34.86	32.73	33.44	3,841,320	+1.40(+4.37%)
Nov 02, 2023	30.56	32.40	30.48	32.04	3,871,214	+3.53(+12.38%)

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.