Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	48.00	48.45	47.43	47.75	3,801,004	-0.15(-0.31%)
Jan 30, 2024	47.09	48.20	46.55	47.90	4,698,641	+0.81(+1.72%)
Jan 29, 2024	46.22	47.18	45.28	47.09	3,509,129	+0.73(+1.57%)
Jan 26, 2024	45.93	46.63	45.47	46.36	3,252,858	+0.38(+0.83%)
Jan 25, 2024	47.80	47.81	45.57	45.98	4,083,086	-1.46(-3.08%)
Jan 24, 2024	47.79	48.81	47.24	47.44	5,264,222	+0.12(+0.25%)
Jan 23, 2024	46.15	48.08	45.99	47.32	4,519,239	+1.14(+2.47%)
Jan 22, 2024	46.97	47.38	46.02	46.18	4,687,090	-0.81(-1.72%)
Jan 19, 2024	47.82	47.95	45.83	46.99	6,483,884	-0.82(-1.72%)
Jan 18, 2024	48.28	48.55	46.46	47.81	4,234,625	-0.11(-0.23%)
Jan 17, 2024	48.05	48.39	46.84	47.92	9,408,696	-1.04(-2.12%)
Jan 16, 2024	50.13	51.08	48.84	48.96	8,800,042	-0.96(-1.92%)
Jan 12, 2024	48.78	51.22	48.68	49.92	17,501,964	+3.26(+6.99%)
Jan 11, 2024	45.33	46.69	44.90	46.66	5,116,792	+1.51(+3.34%)
Jan 10, 2024	45.50	45.91	44.88	45.15	5,641,136	+0.42(+0.94%)
Jan 09, 2024	42.47	45.12	42.19	44.73	6,489,777	+2.02(+4.73%)
Jan 08, 2024	42.47	42.82	41.95	42.71	3,211,481	+0.46(+1.09%)
Jan 05, 2024	42.63	43.12	42.20	42.25	2,589,158	-0.39(-0.91%)
Jan 04, 2024	41.53	43.06	41.22	42.64	6,764,352	+1.13(+2.72%)
Jan 03, 2024	41.57	42.32	41.17	41.51	4,091,493	-0.53(-1.26%)
Jan 02, 2024	43.05	43.18	41.74	42.04	4,024,154	-1.06(-2.46%)
Dec 29, 2023	42.96	43.57	42.86	43.10	2,620,757	+0.20(+0.47%)
Dec 28, 2023	43.30	43.54	42.83	42.90	3,993,030	-0.72(-1.65%)
Dec 27, 2023	43.84	44.25	43.57	43.62	2,192,210	-0.27(-0.62%)
Dec 26, 2023	43.90	44.02	43.28	43.89	2,287,260	+0.27(+0.62%)
Dec 22, 2023	43.89	44.49	43.55	43.62	4,003,144	-0.02(-0.05%)
Dec 21, 2023	42.67	43.91	42.66	43.64	4,663,952	+0.97(+2.27%)
Dec 20, 2023	43.76	43.76	42.64	42.67	7,625,575	-1.10(-2.51%)
Dec 19, 2023	46.53	46.74	43.33	43.77	11,113,609	-2.57(-5.55%)
Dec 18, 2023	45.37	46.95	45.37	46.34	5,452,762	+1.38(+3.07%)
Dec 15, 2023	46.36	46.76	44.72	44.96	5,044,062	-1.25(-2.71%)
Dec 14, 2023	46.05	46.58	44.11	46.21	7,920,339	+0.56(+1.23%)
Dec 13, 2023	46.00	46.16	44.53	45.65	6,405,091	-0.27(-0.59%)
Dec 12, 2023	44.96	45.97	44.68	45.92	4,866,211	+0.86(+1.91%)
Dec 11, 2023	45.12	45.42	44.66	45.06	4,276,654	-0.03(-0.07%)
Dec 08, 2023	44.35	45.27	44.24	45.09	3,746,422	+0.87(+1.97%)
Dec 07, 2023	44.91	44.95	44.05	44.22	4,572,216	-0.67(-1.49%)
Dec 06, 2023	45.67	46.17	44.60	44.89	3,582,902	-0.83(-1.82%)
Dec 05, 2023	45.92	46.05	45.26	45.72	3,058,092	-0.24(-0.52%)
Dec 04, 2023	46.45	46.57	45.71	45.96	3,975,173	+0.56(+1.23%)
Dec 01, 2023	45.72	46.76	45.26	45.40	5,041,499	-0.52(-1.13%)
Nov 30, 2023	44.15	46.09	44.05	45.92	4,924,469	+1.73(+3.91%)
Nov 29, 2023	45.23	45.33	44.03	44.19	5,071,112	-0.92(-2.04%)
Nov 28, 2023	45.36	45.48	44.61	45.11	4,166,271	-0.20(-0.44%)
Nov 27, 2023	44.77	45.59	44.59	45.31	4,093,108	+0.30(+0.66%)
Nov 24, 2023	45.19	45.60	44.78	45.01	1,876,947	+0.13(+0.29%)
Nov 22, 2023	44.71	45.04	43.84	44.88	3,358,896	+0.23(+0.51%)
Nov 21, 2023	45.18	45.71	44.03	44.65	5,120,604	-0.58(-1.28%)
Nov 20, 2023	44.59	45.32	44.44	45.23	3,901,775	+0.75(+1.68%)
Nov 17, 2023	44.13	44.87	43.87	44.48	5,233,349	+0.66(+1.50%)
Nov 16, 2023	42.94	44.10	42.92	43.82	4,690,531	+0.77(+1.78%)
Nov 15, 2023	44.00	44.12	42.85	43.06	4,246,676	-0.90(-2.04%)
Nov 14, 2023	43.85	44.05	42.59	43.95	4,858,774	+0.34(+0.78%)
Nov 13, 2023	42.40	44.23	42.40	43.61	5,754,423	+1.23(+2.89%)
Nov 10, 2023	42.21	42.71	41.53	42.39	4,176,801	+0.28(+0.66%)
Nov 09, 2023	40.83	42.61	40.70	42.11	5,951,848	+1.77(+4.38%)
Nov 08, 2023	40.98	41.27	39.97	40.34	4,993,667	-0.71(-1.72%)
Nov 07, 2023	40.39	41.41	39.54	41.05	4,612,425	+0.35(+0.86%)
Nov 06, 2023	42.15	42.22	40.60	40.70	4,003,736	-1.14(-2.72%)
Nov 03, 2023	42.74	42.91	41.65	41.84	5,527,869	-0.89(-2.08%)
Nov 02, 2023	41.36	43.00	41.25	42.73	7,344,365	+1.79(+4.36%)

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.