Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	42.27	43.48	42.07	42.78	51,881,320	+0.16(+0.37%)
Jan 30, 2024	43.37	43.52	42.59	42.62	48,216,012	-0.91(-2.10%)
Jan 29, 2024	43.41	43.68	42.51	43.53	52,095,384	+0.19(+0.44%)
Jan 26, 2024	43.87	45.09	43.05	43.35	128,561,232	-5.86(-11.91%)
Jan 25, 2024	49.65	49.95	48.63	49.21	83,983,240	+0.46(+0.94%)
Jan 24, 2024	48.83	49.42	47.93	48.75	49,547,708	+0.20(+0.41%)
Jan 23, 2024	47.79	48.60	46.99	48.55	37,526,624	+0.67(+1.39%)
Jan 22, 2024	48.51	48.83	47.31	47.88	45,886,228	+0.07(+0.15%)
Jan 19, 2024	46.67	48.42	46.12	47.82	56,371,928	+1.40(+3.02%)
Jan 18, 2024	46.70	47.24	45.85	46.41	46,976,528	+0.68(+1.48%)
Jan 17, 2024	46.10	46.09	45.33	45.74	33,714,464	-0.99(-2.12%)
Jan 16, 2024	46.65	46.89	46.06	46.73	44,007,532	-0.06(-0.13%)
Jan 12, 2024	47.27	47.34	46.29	46.79	27,781,208	-0.52(-1.09%)
Jan 11, 2024	47.11	47.51	46.40	47.31	31,912,410	+0.17(+0.36%)
Jan 10, 2024	47.90	47.96	46.61	47.14	31,659,150	-0.58(-1.21%)
Jan 09, 2024	47.68	48.22	47.46	47.72	30,278,782	-0.40(-0.83%)
Jan 08, 2024	46.74	48.42	46.64	48.11	42,390,640	+1.55(+3.33%)
Jan 05, 2024	46.70	47.50	46.31	46.56	34,584,604	+0.02(+0.04%)
Jan 04, 2024	45.40	46.83	44.93	46.54	48,533,660	-0.18(-0.38%)
Jan 03, 2024	46.77	47.48	46.47	46.72	36,081,620	-0.74(-1.57%)
Jan 02, 2024	48.86	49.04	47.12	47.47	46,169,484	-2.43(-4.88%)
Dec 29, 2023	49.95	50.22	49.42	49.90	29,493,914	-0.14(-0.28%)
Dec 28, 2023	50.46	50.52	49.81	50.04	27,850,682	-0.37(-0.73%)
Dec 27, 2023	50.28	50.92	49.84	50.41	52,486,452	+0.26(+0.51%)
Dec 26, 2023	48.58	50.16	48.37	50.15	60,634,900	+2.48(+5.21%)
Dec 22, 2023	46.92	47.82	46.87	47.67	30,309,112	+0.91(+1.95%)
Dec 21, 2023	46.16	46.79	45.70	46.75	28,495,078	+1.31(+2.88%)
Dec 20, 2023	46.32	46.62	45.38	45.44	37,681,200	-0.89(-1.93%)
Dec 19, 2023	45.28	46.36	45.19	46.34	36,118,296	+0.96(+2.12%)
Dec 18, 2023	45.83	45.91	45.08	45.37	28,076,008	-0.47(-1.02%)
Dec 15, 2023	45.62	46.94	45.35	45.84	85,330,504	+0.97(+2.17%)
Dec 14, 2023	44.70	46.74	44.34	44.87	71,058,096	+0.61(+1.37%)
Dec 13, 2023	43.77	44.41	43.03	44.26	35,242,800	+0.53(+1.20%)
Dec 12, 2023	44.05	44.13	43.33	43.73	32,260,528	-0.50(-1.12%)
Dec 11, 2023	42.86	44.42	42.78	44.23	48,592,572	+1.83(+4.31%)
Dec 08, 2023	41.55	42.66	41.52	42.40	43,114,876	+0.55(+1.30%)
Dec 07, 2023	41.46	42.14	40.89	41.86	29,311,800	+0.87(+2.13%)
Dec 06, 2023	42.18	42.29	40.88	40.98	32,205,542	-0.65(-1.55%)
Dec 05, 2023	41.62	42.00	41.32	41.63	32,065,224	-0.43(-1.02%)
Dec 04, 2023	43.00	43.01	41.40	42.06	50,757,196	-1.38(-3.18%)
Dec 01, 2023	44.05	44.05	42.56	43.44	44,236,084	-0.95(-2.15%)
Nov 30, 2023	44.34	44.78	44.10	44.39	46,575,716	-0.24(-0.53%)
Nov 29, 2023	44.29	45.02	44.29	44.63	39,244,436	+0.71(+1.61%)
Nov 28, 2023	43.39	44.07	43.36	43.92	24,713,300	+0.15(+0.34%)
Nov 27, 2023	43.35	44.24	43.35	43.77	33,552,374	+0.12(+0.27%)
Nov 24, 2023	43.38	43.69	43.31	43.65	13,128,453	+0.29(+0.66%)
Nov 22, 2023	43.72	44.32	43.24	43.37	31,711,134	+0.03(+0.07%)
Nov 21, 2023	44.19	44.35	43.00	43.34	37,477,320	-1.09(-2.46%)
Nov 20, 2023	43.48	44.62	43.48	44.43	44,877,116	+0.92(+2.12%)
Nov 17, 2023	42.61	43.51	42.26	43.51	50,199,652	+0.46(+1.06%)
Nov 16, 2023	40.71	43.09	40.56	43.05	87,063,824	+2.72(+6.75%)
Nov 15, 2023	39.30	40.56	39.31	40.33	47,682,940	+1.19(+3.04%)
Nov 14, 2023	38.53	39.22	37.81	39.14	45,756,272	+1.17(+3.09%)
Nov 13, 2023	38.08	38.30	37.87	37.96	24,724,784	-0.63(-1.62%)
Nov 10, 2023	37.97	38.72	37.97	38.59	39,143,572	+1.05(+2.80%)
Nov 09, 2023	37.79	38.25	37.51	37.54	49,274,884	-0.12(-0.32%)
Nov 08, 2023	38.58	38.62	37.49	37.66	33,695,112	-0.84(-2.19%)
Nov 07, 2023	37.97	38.63	37.72	38.50	32,259,904	+0.81(+2.16%)
Nov 06, 2023	37.76	37.93	37.59	37.69	23,975,094	-0.06(-0.17%)
Nov 03, 2023	37.61	37.93	37.28	37.75	30,817,414	+0.44(+1.17%)
Nov 02, 2023	37.20	37.43	36.53	37.32	35,769,172	+0.41(+1.10%)

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.