Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	56.74	57.95	56.14	56.17	28,951,680	-0.92(-1.61%)
Jan 30, 2024	55.04	57.20	55.01	57.09	40,070,012	+2.98(+5.51%)
Jan 29, 2024	53.47	54.23	53.44	54.11	12,151,014	+0.44(+0.82%)
Jan 26, 2024	53.86	53.99	53.61	53.67	14,041,162	-0.06(-0.11%)
Jan 25, 2024	53.40	53.77	53.03	53.73	15,627,995	+0.47(+0.88%)
Jan 24, 2024	53.54	53.65	52.99	53.26	13,990,850	-0.04(-0.08%)
Jan 23, 2024	52.91	53.41	52.59	53.30	12,998,550	+0.46(+0.87%)
Jan 22, 2024	51.98	53.09	51.95	52.84	21,563,468	+1.32(+2.56%)
Jan 19, 2024	51.12	51.68	50.62	51.52	18,211,002	+0.41(+0.80%)
Jan 18, 2024	51.45	51.58	50.51	51.11	15,787,150	-0.25(-0.49%)
Jan 17, 2024	51.11	51.69	51.00	51.36	17,381,380	-0.51(-0.98%)
Jan 16, 2024	51.78	52.22	50.87	51.87	21,206,486	-0.75(-1.43%)
Jan 12, 2024	52.30	53.85	51.27	52.62	37,907,980	+0.54(+1.04%)
Jan 11, 2024	51.84	52.14	51.26	52.08	25,434,276	-0.94(-1.77%)
Jan 10, 2024	53.05	53.22	52.61	53.02	16,430,461	-0.46(-0.86%)
Jan 09, 2024	53.85	53.91	53.27	53.48	17,224,074	-0.53(-0.98%)
Jan 08, 2024	53.99	54.09	53.02	54.01	17,322,992	-0.32(-0.59%)
Jan 05, 2024	54.03	54.67	53.89	54.33	17,782,204	+0.56(+1.04%)
Jan 04, 2024	53.92	54.75	53.66	53.77	23,709,744	+0.13(+0.24%)
Jan 03, 2024	53.25	54.37	52.23	53.64	30,889,912	+0.60(+1.13%)
Jan 02, 2024	51.30	53.15	51.19	53.04	24,749,400	+1.60(+3.11%)
Dec 29, 2023	51.56	51.60	51.22	51.44	13,149,416	-0.08(-0.16%)
Dec 28, 2023	51.40	51.80	51.40	51.52	10,216,930	+0.06(+0.12%)
Dec 27, 2023	51.14	51.58	50.93	51.46	9,887,148	+0.12(+0.23%)
Dec 26, 2023	50.88	51.53	50.79	51.34	11,498,206	+0.48(+0.94%)
Dec 22, 2023	50.73	51.26	50.69	50.86	14,440,568	+0.26(+0.51%)
Dec 21, 2023	50.41	50.66	49.97	50.60	13,088,895	+0.53(+1.06%)
Dec 20, 2023	50.70	51.09	49.87	50.07	17,483,924	-0.86(-1.69%)
Dec 19, 2023	49.42	51.31	49.17	50.93	23,147,628	+1.27(+2.56%)
Dec 18, 2023	50.16	50.55	49.55	49.66	17,861,316	-0.17(-0.34%)
Dec 15, 2023	49.69	50.10	49.20	49.83	35,156,108	-0.41(-0.82%)
Dec 14, 2023	50.01	51.55	50.01	50.24	51,655,032	+0.90(+1.82%)
Dec 13, 2023	48.00	49.52	47.86	49.34	22,189,212	+1.28(+2.66%)
Dec 12, 2023	48.01	48.11	47.71	48.06	14,732,449	-0.09(-0.19%)
Dec 11, 2023	48.75	48.95	48.12	48.15	17,662,604	-0.74(-1.51%)
Dec 08, 2023	48.51	49.17	48.42	48.89	17,632,788	+0.39(+0.80%)
Dec 07, 2023	47.94	48.76	47.78	48.50	14,868,468	+0.64(+1.34%)
Dec 06, 2023	47.80	49.12	47.78	47.86	33,968,712	+1.16(+2.48%)
Dec 05, 2023	47.01	47.38	46.41	46.70	14,808,361	-0.67(-1.41%)
Dec 04, 2023	46.79	47.48	46.70	47.37	19,346,836	+0.14(+0.30%)
Dec 01, 2023	46.00	47.26	45.89	47.23	20,089,004	+1.13(+2.45%)
Nov 30, 2023	45.79	46.16	45.58	46.10	16,324,867	+0.35(+0.77%)
Nov 29, 2023	45.23	46.02	45.16	45.75	14,021,388	+0.89(+1.98%)
Nov 28, 2023	45.03	45.04	44.55	44.86	14,063,699	-0.22(-0.49%)
Nov 27, 2023	44.96	45.19	44.86	45.08	14,668,044	-0.15(-0.33%)
Nov 24, 2023	44.89	45.52	44.84	45.23	5,940,983	+0.21(+0.47%)
Nov 22, 2023	45.31	45.32	44.84	45.02	9,441,489	-0.07(-0.16%)
Nov 21, 2023	45.12	45.33	44.70	45.09	14,462,862	-0.17(-0.38%)
Nov 20, 2023	45.28	45.74	45.20	45.26	19,670,288	-0.10(-0.22%)
Nov 17, 2023	44.94	45.39	44.65	45.36	15,588,968	+0.69(+1.54%)
Nov 16, 2023	44.76	45.10	44.32	44.67	14,813,052	-0.21(-0.47%)
Nov 15, 2023	44.48	45.22	44.48	44.88	18,755,292	+0.52(+1.17%)
Nov 14, 2023	43.11	44.77	43.10	44.36	26,216,632	+1.66(+3.89%)
Nov 13, 2023	41.96	42.91	41.93	42.70	16,330,717	+0.62(+1.47%)
Nov 10, 2023	41.70	42.15	41.47	42.08	11,915,950	+0.58(+1.40%)
Nov 09, 2023	42.08	42.28	41.28	41.50	19,127,036	-0.32(-0.77%)
Nov 08, 2023	41.85	42.16	41.53	41.82	14,759,187	-0.14(-0.33%)
Nov 07, 2023	41.70	42.16	41.65	41.96	11,461,391	-0.08(-0.19%)
Nov 06, 2023	42.37	42.37	41.76	42.04	20,827,360	-0.22(-0.52%)
Nov 03, 2023	41.56	42.47	41.54	42.26	20,410,788	+0.91(+2.20%)
Nov 02, 2023	39.99	41.37	39.93	41.35	23,271,646	+1.75(+4.42%)

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.