Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.92	33.87	31.14	32.10	85,564,552	-1.43(-4.26%)
Jan 30, 2024	34.56	35.13	33.05	33.53	55,308,648	-1.51(-4.31%)
Jan 29, 2024	34.23	35.13	33.51	35.04	54,031,176	+1.03(+3.03%)
Jan 26, 2024	34.87	35.55	33.70	34.01	70,933,120	-3.11(-8.38%)
Jan 25, 2024	39.50	39.53	36.52	37.12	82,120,928	-0.30(-0.80%)
Jan 24, 2024	37.10	38.92	36.26	37.42	97,025,536	+1.50(+4.18%)
Jan 23, 2024	35.23	36.01	34.22	35.92	50,727,872	+0.66(+1.87%)
Jan 22, 2024	35.68	36.57	34.22	35.26	73,203,320	+0.40(+1.15%)
Jan 19, 2024	32.42	34.99	31.90	34.86	91,848,616	+3.67(+11.77%)
Jan 18, 2024	30.72	31.31	29.81	31.19	99,141,216	+2.76(+9.71%)
Jan 17, 2024	28.37	28.55	26.96	28.43	76,939,848	-0.76(-2.60%)
Jan 16, 2024	28.15	29.82	27.70	29.19	77,541,008	+1.09(+3.88%)
Jan 12, 2024	28.58	28.98	27.61	28.10	48,992,060	-0.36(-1.26%)
Jan 11, 2024	28.25	29.04	26.78	28.46	77,173,848	+0.29(+1.03%)
Jan 10, 2024	28.64	28.68	27.09	28.17	62,338,836	-0.25(-0.88%)
Jan 09, 2024	27.50	29.14	27.35	28.42	67,412,968	-0.01(-0.04%)
Jan 08, 2024	26.49	28.67	26.43	28.43	72,841,712	+2.50(+9.64%)
Jan 05, 2024	25.65	26.62	25.40	25.93	73,944,704	+0.35(+1.37%)
Jan 04, 2024	24.96	26.33	24.80	25.58	74,824,824	-0.67(-2.55%)
Jan 03, 2024	26.59	27.05	25.88	26.25	62,041,032	-1.79(-6.38%)
Jan 02, 2024	29.89	29.90	27.25	28.04	79,367,296	-3.36(-10.70%)
Dec 29, 2023	32.17	32.35	30.89	31.40	53,295,428	-0.82(-2.55%)
Dec 28, 2023	32.59	32.78	32.05	32.22	34,796,264	-0.13(-0.40%)
Dec 27, 2023	32.56	32.74	31.84	32.35	47,844,544	+0.19(+0.59%)
Dec 26, 2023	30.93	32.53	30.91	32.16	48,425,560	+1.65(+5.41%)
Dec 22, 2023	30.62	31.08	29.88	30.51	42,657,608	+0.25(+0.83%)
Dec 21, 2023	29.75	30.41	29.35	30.26	61,791,580	+2.16(+7.69%)
Dec 20, 2023	30.20	30.62	28.05	28.10	59,276,728	-2.65(-8.62%)
Dec 19, 2023	30.33	30.98	30.29	30.75	39,216,608	+0.46(+1.52%)
Dec 18, 2023	30.56	30.71	29.46	30.29	45,961,656	-0.28(-0.92%)
Dec 15, 2023	30.46	31.59	30.35	30.57	66,921,996	+0.38(+1.26%)
Dec 14, 2023	28.62	30.49	28.61	30.19	86,267,280	+2.27(+8.13%)
Dec 13, 2023	26.70	28.40	26.42	27.92	80,430,752	+1.27(+4.77%)
Dec 12, 2023	25.75	26.72	25.60	26.65	55,595,104	+0.54(+2.07%)
Dec 11, 2023	24.39	26.38	24.31	26.11	80,542,768	+2.41(+10.17%)
Dec 08, 2023	23.01	24.04	22.95	23.70	69,286,856	+0.52(+2.24%)
Dec 07, 2023	22.02	23.40	21.82	23.18	77,151,168	+1.71(+7.96%)
Dec 06, 2023	22.83	22.89	21.41	21.47	59,914,548	-0.46(-2.10%)
Dec 05, 2023	21.68	22.09	21.34	21.93	51,683,628	-0.38(-1.70%)
Dec 04, 2023	22.36	22.44	21.29	22.31	55,574,196	-0.76(-3.29%)
Dec 01, 2023	22.38	23.20	21.84	23.07	54,913,520	+0.26(+1.14%)
Nov 30, 2023	23.45	23.47	22.19	22.81	58,796,012	-0.41(-1.77%)
Nov 29, 2023	23.46	24.30	23.14	23.22	69,063,256	+0.68(+3.02%)
Nov 28, 2023	22.50	22.89	21.97	22.54	53,447,208	-0.43(-1.87%)
Nov 27, 2023	22.79	23.54	22.60	22.97	40,525,704	-0.12(-0.52%)
Nov 24, 2023	22.97	23.15	22.75	23.09	21,933,616	+0.09(+0.39%)
Nov 22, 2023	23.23	24.11	22.82	23.00	65,035,796	+0.16(+0.70%)
Nov 21, 2023	23.57	23.60	22.45	22.84	62,626,600	-1.34(-5.54%)
Nov 20, 2023	23.09	24.42	23.05	24.18	56,847,980	+1.05(+4.54%)
Nov 17, 2023	22.47	23.29	22.37	23.13	54,239,868	+0.41(+1.80%)
Nov 16, 2023	22.37	22.91	22.14	22.72	61,252,124	+0.09(+0.40%)
Nov 15, 2023	22.61	23.18	22.18	22.63	77,762,808	+0.49(+2.21%)
Nov 14, 2023	21.51	22.39	21.38	22.14	93,973,152	+2.12(+10.59%)
Nov 13, 2023	20.11	20.20	19.58	20.02	57,189,136	-0.58(-2.82%)
Nov 10, 2023	19.06	20.78	18.83	20.60	95,881,616	+2.21(+12.02%)
Nov 09, 2023	19.04	19.70	18.28	18.39	75,411,904	-0.28(-1.50%)
Nov 08, 2023	18.66	18.96	18.28	18.67	50,017,968	+0.07(+0.38%)
Nov 07, 2023	18.16	18.88	18.06	18.60	56,598,976	+0.35(+1.92%)
Nov 06, 2023	18.45	18.63	17.73	18.25	52,433,848	-0.13(-0.71%)
Nov 03, 2023	17.60	18.76	17.50	18.38	88,066,000	+1.30(+7.61%)
Nov 02, 2023	16.90	17.41	16.38	17.08	89,760,240	+1.13(+7.08%)

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.