Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.76	34.63	32.37	32.55	5,726,450	-1.40(-4.12%)
Jan 30, 2024	34.62	35.28	33.95	33.95	3,643,277	-1.37(-3.88%)
Jan 29, 2024	34.19	35.41	33.64	35.32	2,163,320	+1.23(+3.61%)
Jan 26, 2024	34.18	35.26	33.96	34.09	2,947,269	-0.14(-0.41%)
Jan 25, 2024	35.84	35.84	33.58	34.23	4,573,109	-1.69(-4.70%)
Jan 24, 2024	37.00	37.24	35.10	35.92	3,851,278	-0.67(-1.83%)
Jan 23, 2024	36.37	37.29	35.45	36.59	5,379,524	+1.92(+5.54%)
Jan 22, 2024	33.59	35.22	33.32	34.67	4,740,616	+2.28(+7.04%)
Jan 19, 2024	32.33	32.46	30.69	32.39	3,559,939	+0.49(+1.54%)
Jan 18, 2024	32.52	32.52	31.00	31.90	4,936,004	+0.41(+1.30%)
Jan 17, 2024	31.76	31.86	30.32	31.49	6,467,800	-1.24(-3.79%)
Jan 16, 2024	33.17	33.64	32.25	32.73	4,458,943	-1.13(-3.34%)
Jan 12, 2024	34.59	35.43	33.38	33.86	3,065,688	-0.66(-1.91%)
Jan 11, 2024	36.00	36.92	34.39	34.52	3,939,237	-1.67(-4.61%)
Jan 10, 2024	39.68	39.69	36.05	36.19	6,052,405	-3.84(-9.59%)
Jan 09, 2024	40.90	41.89	39.97	40.03	3,635,445	-1.68(-4.03%)
Jan 08, 2024	40.42	42.23	40.02	41.71	3,270,056	+0.89(+2.18%)
Jan 05, 2024	39.78	41.47	38.81	40.82	5,473,921	+1.24(+3.13%)
Jan 04, 2024	38.64	40.81	38.35	39.58	6,891,032	-0.98(-2.42%)
Jan 03, 2024	42.12	42.41	39.94	40.56	3,277,254	-2.68(-6.20%)
Jan 02, 2024	43.16	44.77	42.59	43.24	3,147,701	-0.27(-0.62%)
Dec 29, 2023	45.33	45.68	43.50	43.51	2,417,911	-1.96(-4.31%)
Dec 28, 2023	46.00	46.18	44.88	45.47	2,326,123	-1.04(-2.24%)
Dec 27, 2023	47.14	47.43	45.53	46.51	2,498,964	-0.33(-0.70%)
Dec 26, 2023	44.77	47.34	44.51	46.84	2,003,903	+2.41(+5.42%)
Dec 22, 2023	44.69	45.23	44.08	44.43	1,615,900	-0.45(-1.00%)
Dec 21, 2023	43.20	45.13	42.89	44.88	2,423,175	+2.97(+7.09%)
Dec 20, 2023	44.15	44.28	41.72	41.91	2,722,097	-2.98(-6.64%)
Dec 19, 2023	43.93	45.27	43.77	44.89	2,017,922	+1.56(+3.60%)
Dec 18, 2023	43.18	43.97	42.56	43.33	2,294,615	+0.01(+0.02%)
Dec 15, 2023	44.33	44.75	42.19	43.32	6,164,764	-0.93(-2.10%)
Dec 14, 2023	41.41	44.54	41.40	44.25	5,932,580	+3.92(+9.72%)
Dec 13, 2023	37.65	40.60	36.99	40.33	6,872,607	+2.74(+7.29%)
Dec 12, 2023	38.88	39.09	36.93	37.59	2,793,497	-1.95(-4.93%)
Dec 11, 2023	39.26	39.96	38.30	39.54	2,894,054	-0.14(-0.35%)
Dec 08, 2023	39.67	40.98	39.16	39.68	2,747,392	-0.21(-0.53%)
Dec 07, 2023	38.18	39.98	38.06	39.89	3,351,524	+1.64(+4.29%)
Dec 06, 2023	39.30	40.16	37.85	38.25	3,439,943	-0.26(-0.68%)
Dec 05, 2023	39.58	39.87	37.95	38.51	2,812,181	-1.94(-4.80%)
Dec 04, 2023	39.03	41.11	39.00	40.45	5,116,753	+0.77(+1.94%)
Dec 01, 2023	36.61	39.78	35.33	39.68	4,881,204	+2.82(+7.65%)
Nov 30, 2023	36.43	37.41	35.51	36.86	10,556,205	+0.61(+1.68%)
Nov 29, 2023	36.21	37.94	35.94	36.25	3,105,834	+1.24(+3.54%)
Nov 28, 2023	33.35	35.78	33.00	35.01	3,264,862	+1.40(+4.17%)
Nov 27, 2023	34.06	34.16	32.75	33.61	2,066,830	-0.71(-2.07%)
Nov 24, 2023	33.08	34.32	33.04	34.32	870,282	+0.78(+2.33%)
Nov 22, 2023	34.01	34.76	33.42	33.54	2,681,439	-0.06(-0.18%)
Nov 21, 2023	36.06	36.06	33.59	33.60	3,422,852	-3.22(-8.75%)
Nov 20, 2023	36.60	37.64	35.94	36.82	2,352,384	+0.11(+0.30%)
Nov 17, 2023	35.30	36.97	35.11	36.71	3,833,583	+1.84(+5.28%)
Nov 16, 2023	35.41	35.90	33.80	34.87	3,742,598	-1.48(-4.07%)
Nov 15, 2023	33.30	38.07	33.10	36.35	5,768,217	+3.72(+11.40%)
Nov 14, 2023	33.95	34.80	31.97	32.63	8,539,551	+0.35(+1.08%)
Nov 13, 2023	32.08	32.53	31.27	32.28	1,426,629	-0.10(-0.31%)
Nov 10, 2023	31.64	32.43	30.86	32.38	2,274,785	+0.83(+2.63%)
Nov 09, 2023	34.35	34.49	31.45	31.55	2,773,565	-2.87(-8.34%)
Nov 08, 2023	33.40	34.57	33.21	34.42	2,160,386	+0.76(+2.26%)
Nov 07, 2023	33.19	33.79	32.71	33.66	1,412,550	+0.09(+0.27%)
Nov 06, 2023	35.04	35.06	33.09	33.57	3,038,909	-1.25(-3.59%)
Nov 03, 2023	35.43	35.94	34.36	34.82	3,067,016	+0.47(+1.37%)
Nov 02, 2023	34.71	35.26	33.01	34.35	3,518,915	+1.21(+3.65%)

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.