Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	34.50	35.15	33.75	34.46	4,414,996	-0.53(-1.51%)
Jan 30, 2024	35.27	35.58	34.82	34.99	2,793,616	-1.00(-2.77%)
Jan 29, 2024	35.58	36.05	35.02	35.99	2,840,239	+0.62(+1.75%)
Jan 26, 2024	35.38	35.72	35.00	35.37	3,030,335	-0.14(-0.39%)
Jan 25, 2024	36.96	37.06	35.30	35.51	3,066,725	-1.44(-3.91%)
Jan 24, 2024	36.88	38.22	36.82	36.95	5,054,882	+1.13(+3.14%)
Jan 23, 2024	35.58	36.13	35.19	35.83	4,938,040	+1.50(+4.38%)
Jan 22, 2024	33.73	34.87	33.42	34.32	3,320,909	-0.80(-2.27%)
Jan 19, 2024	35.23	35.23	34.64	35.12	3,434,359	-0.41(-1.15%)
Jan 18, 2024	35.47	36.00	35.18	35.53	3,356,720	+0.73(+2.09%)
Jan 17, 2024	34.66	35.17	34.58	34.80	4,701,188	-1.20(-3.32%)
Jan 16, 2024	36.58	36.58	35.68	36.00	5,903,668	-1.35(-3.60%)
Jan 12, 2024	37.86	38.22	37.08	37.34	3,326,072	-0.63(-1.65%)
Jan 11, 2024	38.57	38.63	37.28	37.97	3,471,786	-0.28(-0.73%)
Jan 10, 2024	38.84	38.84	37.82	38.25	6,929,956	-0.77(-1.97%)
Jan 09, 2024	39.65	39.68	38.83	39.01	4,010,117	-1.24(-3.07%)
Jan 08, 2024	40.30	40.58	39.26	40.25	4,754,491	-0.53(-1.29%)
Jan 05, 2024	40.85	40.86	39.49	40.78	9,256,511	-1.18(-2.80%)
Jan 04, 2024	41.81	42.80	41.63	41.95	3,070,981	-0.84(-1.96%)
Jan 03, 2024	42.15	43.15	42.12	42.79	2,423,277	+0.51(+1.20%)
Jan 02, 2024	41.69	42.49	41.47	42.28	2,517,244	+0.01(+0.02%)
Dec 29, 2023	41.96	42.43	41.92	42.27	2,064,942	+0.15(+0.35%)
Dec 28, 2023	42.13	42.46	41.85	42.12	1,691,252	+0.57(+1.37%)
Dec 27, 2023	41.52	41.97	41.44	41.55	1,114,639	+0.23(+0.55%)
Dec 26, 2023	41.65	42.06	41.18	41.33	1,555,703	-0.11(-0.26%)
Dec 22, 2023	40.91	41.61	40.91	41.44	2,244,903	+0.06(+0.14%)
Dec 21, 2023	41.22	41.58	40.79	41.38	2,515,532	+1.10(+2.72%)
Dec 20, 2023	41.00	41.17	40.25	40.28	3,293,760	-0.90(-2.18%)
Dec 19, 2023	40.47	41.20	40.44	41.18	2,476,988	+1.25(+3.12%)
Dec 18, 2023	39.68	40.22	39.46	39.93	2,574,610	+0.05(+0.12%)
Dec 15, 2023	40.10	40.27	39.52	39.88	3,890,340	-0.13(-0.32%)
Dec 14, 2023	40.09	40.62	39.83	40.01	3,306,797	+0.41(+1.03%)
Dec 13, 2023	40.05	40.24	38.84	39.60	3,881,697	-0.57(-1.41%)
Dec 12, 2023	39.85	40.19	38.96	40.17	3,178,698	+0.40(+1.00%)
Dec 11, 2023	39.59	39.94	39.20	39.77	2,565,129	+0.01(+0.03%)
Dec 08, 2023	39.85	40.37	39.75	39.76	1,548,465	-0.04(-0.10%)
Dec 07, 2023	40.45	40.62	39.12	39.80	4,351,552	-0.56(-1.38%)
Dec 06, 2023	41.09	41.10	39.76	40.36	4,228,658	-0.36(-0.88%)
Dec 05, 2023	41.26	41.35	40.16	40.72	4,049,750	-1.20(-2.85%)
Dec 04, 2023	42.84	42.87	41.52	41.91	3,362,556	-1.65(-3.80%)
Dec 01, 2023	42.64	43.57	42.38	43.57	2,939,815	+0.55(+1.27%)
Nov 30, 2023	42.50	43.02	41.06	43.02	5,060,888	+0.18(+0.42%)
Nov 29, 2023	43.59	43.86	42.57	42.84	4,472,775	-1.25(-2.82%)
Nov 28, 2023	44.46	44.61	43.94	44.09	1,852,970	-0.21(-0.47%)
Nov 27, 2023	44.42	44.79	44.18	44.29	2,784,972	-0.08(-0.18%)
Nov 24, 2023	44.63	44.95	44.35	44.37	2,460,847	-0.51(-1.13%)
Nov 22, 2023	45.67	45.70	44.83	44.88	1,975,149	-0.73(-1.59%)
Nov 21, 2023	45.43	46.95	45.20	45.61	1,725,184	-0.36(-0.78%)
Nov 20, 2023	45.87	46.15	45.59	45.96	1,389,025	+0.38(+0.83%)
Nov 17, 2023	45.80	46.10	45.55	45.59	1,744,920	+0.05(+0.11%)
Nov 16, 2023	45.19	46.39	45.00	45.54	2,162,608	+0.00(+0.00%)
Nov 15, 2023	45.18	46.16	45.18	45.54	2,013,820	+0.43(+0.95%)
Nov 14, 2023	44.51	45.59	44.21	45.11	2,397,199	+0.90(+2.05%)
Nov 13, 2023	44.22	44.55	43.69	44.21	2,175,962	+0.14(+0.32%)
Nov 10, 2023	42.72	44.25	42.64	44.07	2,057,971	+1.21(+2.83%)
Nov 09, 2023	43.60	44.35	42.81	42.85	3,239,901	-0.52(-1.19%)
Nov 08, 2023	44.22	44.72	43.20	43.37	3,259,243	-0.83(-1.89%)
Nov 07, 2023	44.33	45.05	44.14	44.21	3,809,782	-0.47(-1.05%)
Nov 06, 2023	45.44	45.70	44.56	44.67	3,335,260	-0.41(-0.90%)
Nov 03, 2023	46.44	47.18	44.94	45.08	4,579,043	-0.40(-0.87%)
Nov 02, 2023	44.70	45.82	44.41	45.48	6,911,691	+1.21(+2.74%)

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.