Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	50.65	51.08	49.81	49.83	20,529,434	-1.00(-1.97%)
Jan 30, 2024	50.28	50.91	50.27	50.83	14,833,303	+0.83(+1.67%)
Jan 29, 2024	49.81	50.32	49.64	50.00	16,829,432	+0.03(+0.06%)
Jan 26, 2024	49.49	50.15	49.42	49.97	19,346,080	+0.44(+0.88%)
Jan 25, 2024	49.33	49.59	49.15	49.53	18,103,414	+0.39(+0.79%)
Jan 24, 2024	49.03	49.74	48.91	49.14	17,898,150	+0.37(+0.75%)
Jan 23, 2024	48.31	48.87	48.06	48.78	16,573,832	+0.59(+1.22%)
Jan 22, 2024	47.89	48.59	47.82	48.19	19,505,624	+0.41(+0.85%)
Jan 19, 2024	46.30	47.84	46.06	47.78	25,786,756	+1.67(+3.62%)
Jan 18, 2024	46.23	46.29	45.80	46.12	18,023,250	-0.23(-0.49%)
Jan 17, 2024	45.92	46.73	45.89	46.34	17,568,110	-0.15(-0.32%)
Jan 16, 2024	46.44	46.73	45.90	46.49	25,380,112	-0.58(-1.22%)
Jan 12, 2024	47.62	48.44	46.67	47.07	30,682,930	-1.63(-3.34%)
Jan 11, 2024	48.55	48.74	48.00	48.70	21,230,780	-0.04(-0.08%)
Jan 10, 2024	48.66	48.77	48.27	48.74	11,925,334	-0.21(-0.43%)
Jan 09, 2024	49.10	49.12	48.71	48.95	13,720,120	-0.63(-1.26%)
Jan 08, 2024	49.04	49.64	48.80	49.57	15,224,852	+0.00(+0.00%)
Jan 05, 2024	49.06	50.12	48.95	49.57	15,180,702	+0.64(+1.30%)
Jan 04, 2024	48.48	49.51	48.43	48.94	16,027,215	+0.60(+1.23%)
Jan 03, 2024	48.75	48.75	47.98	48.34	21,805,350	-0.65(-1.32%)
Jan 02, 2024	48.71	49.41	48.48	48.99	15,017,449	+0.11(+0.22%)
Dec 29, 2023	49.01	49.23	48.87	48.88	11,815,994	-0.26(-0.53%)
Dec 28, 2023	48.80	49.30	48.75	49.13	9,941,464	+0.15(+0.30%)
Dec 27, 2023	49.07	49.22	48.81	48.99	12,623,195	-0.31(-0.62%)
Dec 26, 2023	48.82	49.32	48.69	49.29	8,918,876	+0.46(+0.94%)
Dec 22, 2023	49.31	49.51	48.75	48.84	10,523,822	-0.27(-0.55%)
Dec 21, 2023	49.27	49.48	48.79	49.11	11,193,513	+0.11(+0.22%)
Dec 20, 2023	49.48	50.22	48.95	49.00	20,520,388	-0.74(-1.50%)
Dec 19, 2023	49.32	49.97	48.97	49.74	20,722,958	+0.43(+0.87%)
Dec 18, 2023	50.06	50.13	49.18	49.31	23,302,534	-0.65(-1.29%)
Dec 15, 2023	49.75	50.42	49.57	49.96	44,488,448	-0.20(-0.40%)
Dec 14, 2023	48.10	50.20	48.10	50.16	41,392,144	+2.73(+5.76%)
Dec 13, 2023	46.17	47.44	46.03	47.43	26,561,290	+1.28(+2.78%)
Dec 12, 2023	45.62	46.43	45.49	46.15	19,951,166	+0.47(+1.02%)
Dec 11, 2023	45.58	45.90	45.25	45.68	21,256,914	-0.10(-0.22%)
Dec 08, 2023	45.04	46.01	44.81	45.78	20,380,570	+0.70(+1.54%)
Dec 07, 2023	44.48	45.12	44.34	45.08	18,917,774	+0.89(+2.02%)
Dec 06, 2023	44.49	44.93	44.12	44.19	19,051,448	+0.01(+0.02%)
Dec 05, 2023	44.64	44.66	44.10	44.18	14,632,615	-0.63(-1.40%)
Dec 04, 2023	44.40	45.01	44.21	44.81	13,518,254	+0.10(+0.22%)
Dec 01, 2023	44.20	44.92	44.07	44.71	18,243,316	+0.43(+0.96%)
Nov 30, 2023	43.50	44.44	43.18	44.28	23,629,610	+0.80(+1.85%)
Nov 29, 2023	43.39	43.83	43.32	43.47	16,862,660	+0.41(+0.95%)
Nov 28, 2023	42.67	43.15	42.49	43.07	15,438,137	+0.35(+0.81%)
Nov 27, 2023	42.34	42.73	42.22	42.72	15,824,834	+0.10(+0.23%)
Nov 24, 2023	42.50	42.81	42.43	42.62	5,324,350	+0.14(+0.33%)
Nov 22, 2023	42.36	42.54	42.10	42.48	11,945,518	+0.18(+0.42%)
Nov 21, 2023	42.34	42.43	41.86	42.30	16,190,384	-0.19(-0.44%)
Nov 20, 2023	42.56	42.65	42.21	42.49	10,442,016	-0.17(-0.40%)
Nov 17, 2023	42.53	42.69	42.14	42.66	13,991,511	+0.43(+1.01%)
Nov 16, 2023	42.52	42.66	41.70	42.23	17,050,080	-0.31(-0.72%)
Nov 15, 2023	41.78	42.72	41.78	42.54	17,388,664	+0.75(+1.81%)
Nov 14, 2023	41.21	42.09	41.17	41.79	20,322,700	+1.30(+3.21%)
Nov 13, 2023	40.46	40.77	40.25	40.49	12,243,408	-0.12(-0.29%)
Nov 10, 2023	40.35	40.66	40.08	40.60	14,810,705	+0.49(+1.21%)
Nov 09, 2023	41.00	41.09	39.99	40.12	14,103,372	-0.58(-1.42%)
Nov 08, 2023	40.78	40.90	40.15	40.69	19,555,058	-0.06(-0.15%)
Nov 07, 2023	40.89	40.91	40.46	40.75	13,922,656	-0.30(-0.73%)
Nov 06, 2023	41.50	41.50	40.86	41.05	15,253,778	-0.28(-0.67%)
Nov 03, 2023	40.88	41.57	40.78	41.33	16,260,878	+1.10(+2.74%)
Nov 02, 2023	39.46	40.26	39.12	40.23	20,138,374	+1.24(+3.18%)

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.