Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	44.23	45.42	43.57	43.87	3,248,275	-0.40(-0.90%)
Jan 30, 2024	45.21	45.28	44.24	44.27	1,691,224	-1.16(-2.55%)
Jan 29, 2024	44.36	45.45	44.07	45.43	2,363,917	+0.94(+2.11%)
Jan 26, 2024	45.19	45.31	44.20	44.49	2,601,254	-0.41(-0.91%)
Jan 25, 2024	44.91	45.38	44.28	44.90	2,929,465	+0.81(+1.84%)
Jan 24, 2024	46.52	46.69	43.99	44.09	4,583,216	-1.66(-3.63%)
Jan 23, 2024	46.52	47.08	45.46	45.75	2,235,680	-0.06(-0.13%)
Jan 22, 2024	47.25	47.99	45.58	45.81	4,496,735	-0.95(-2.03%)
Jan 19, 2024	46.56	46.78	45.30	46.76	4,342,530	+0.23(+0.49%)
Jan 18, 2024	44.69	46.73	44.69	46.53	6,718,563	+2.34(+5.30%)
Jan 17, 2024	44.01	44.35	43.70	44.19	2,286,847	-0.56(-1.25%)
Jan 16, 2024	44.04	44.85	43.66	44.75	3,069,738	+0.35(+0.79%)
Jan 12, 2024	45.56	45.68	43.75	44.40	3,738,026	-0.74(-1.64%)
Jan 11, 2024	45.06	45.31	44.16	45.14	2,034,699	-0.22(-0.49%)
Jan 10, 2024	45.66	45.79	44.78	45.36	2,242,595	-0.40(-0.87%)
Jan 09, 2024	45.51	45.81	44.75	45.76	3,178,292	-0.49(-1.06%)
Jan 08, 2024	44.61	46.55	44.61	46.25	2,146,415	+1.34(+2.98%)
Jan 05, 2024	44.36	45.74	44.05	44.91	2,227,018	+0.00(+0.00%)
Jan 04, 2024	45.02	45.77	44.81	44.91	2,225,041	-0.09(-0.20%)
Jan 03, 2024	46.90	47.04	44.64	45.00	3,877,805	-2.78(-5.82%)
Jan 02, 2024	46.56	48.57	46.17	47.78	2,896,524	+0.90(+1.92%)
Dec 29, 2023	47.76	48.12	46.76	46.88	2,176,355	-0.94(-1.97%)
Dec 28, 2023	47.19	48.52	47.19	47.82	1,862,865	+0.66(+1.40%)
Dec 27, 2023	47.50	47.55	46.43	47.16	2,058,745	-0.39(-0.82%)
Dec 26, 2023	47.09	47.78	46.72	47.55	1,860,505	+0.73(+1.56%)
Dec 22, 2023	47.87	48.42	46.50	46.82	2,904,950	-0.85(-1.78%)
Dec 21, 2023	47.19	48.08	46.93	47.67	1,726,785	+1.31(+2.83%)
Dec 20, 2023	48.80	48.80	46.32	46.36	2,551,089	-2.80(-5.70%)
Dec 19, 2023	48.00	49.65	47.47	49.16	3,860,378	+1.89(+4.00%)
Dec 18, 2023	48.05	48.29	47.05	47.27	3,175,123	-0.68(-1.42%)
Dec 15, 2023	48.76	49.21	47.44	47.95	6,768,867	-0.68(-1.40%)
Dec 14, 2023	48.25	50.51	47.60	48.63	8,205,444	+1.81(+3.87%)
Dec 13, 2023	43.17	46.88	42.79	46.82	6,974,526	+3.38(+7.78%)
Dec 12, 2023	43.83	43.86	42.98	43.44	3,586,041	-0.53(-1.21%)
Dec 11, 2023	43.91	44.70	43.58	43.97	3,689,679	-0.22(-0.50%)
Dec 08, 2023	42.90	44.64	42.74	44.19	5,365,707	+1.24(+2.89%)
Dec 07, 2023	43.45	43.78	42.49	42.95	3,995,158	-0.46(-1.06%)
Dec 06, 2023	44.05	44.81	43.05	43.41	3,385,221	+0.00(+0.00%)
Dec 05, 2023	45.60	45.81	43.39	43.41	3,696,136	-2.83(-6.12%)
Dec 04, 2023	46.65	47.48	45.51	46.24	3,347,854	-0.51(-1.09%)
Dec 01, 2023	44.72	46.97	44.48	46.75	7,640,950	+2.03(+4.54%)
Nov 30, 2023	45.21	45.25	44.25	44.72	3,894,991	-0.31(-0.69%)
Nov 29, 2023	45.87	46.50	44.91	45.03	2,848,898	-0.20(-0.44%)
Nov 28, 2023	45.84	45.90	45.07	45.23	2,919,853	-0.75(-1.63%)
Nov 27, 2023	45.88	46.29	45.53	45.98	1,459,242	-0.08(-0.17%)
Nov 24, 2023	46.22	46.34	45.79	46.06	650,622	-0.13(-0.28%)
Nov 22, 2023	46.32	46.65	45.87	46.19	1,654,689	+0.64(+1.41%)
Nov 21, 2023	45.86	45.88	45.06	45.55	1,476,738	-0.72(-1.56%)
Nov 20, 2023	46.34	46.60	45.85	46.27	1,607,936	+0.36(+0.78%)
Nov 17, 2023	46.24	46.34	44.94	45.91	2,450,997	+0.27(+0.59%)
Nov 16, 2023	46.31	46.62	45.37	45.64	2,254,181	-0.87(-1.87%)
Nov 15, 2023	45.73	47.11	45.66	46.51	3,633,168	+1.01(+2.22%)
Nov 14, 2023	43.91	45.73	43.80	45.50	3,151,847	+3.45(+8.20%)
Nov 13, 2023	42.69	42.78	41.96	42.05	2,440,031	-1.25(-2.89%)
Nov 10, 2023	41.73	43.37	41.59	43.30	2,588,377	+1.18(+2.80%)
Nov 09, 2023	44.56	44.70	41.99	42.12	2,457,319	-1.96(-4.45%)
Nov 08, 2023	44.37	44.96	43.83	44.08	2,414,878	+0.44(+1.01%)
Nov 07, 2023	44.06	44.29	43.29	43.64	1,734,324	-0.26(-0.59%)
Nov 06, 2023	44.52	44.58	43.47	43.90	3,576,303	-0.50(-1.13%)
Nov 03, 2023	42.26	44.65	41.95	44.40	5,320,371	+3.77(+9.28%)
Nov 02, 2023	40.45	42.63	40.36	40.63	5,466,169	+1.16(+2.94%)

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.