Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	43.61	44.53	43.16	43.37	4,527,713	-0.29(-0.66%)
Jan 30, 2024	43.71	43.90	43.45	43.66	2,726,743	-0.19(-0.43%)
Jan 29, 2024	43.62	43.94	43.24	43.85	2,910,576	+0.20(+0.46%)
Jan 26, 2024	43.83	43.94	43.45	43.65	3,475,735	+0.03(+0.07%)
Jan 25, 2024	43.56	44.10	43.31	43.62	4,086,899	+0.76(+1.77%)
Jan 24, 2024	43.61	43.66	42.77	42.86	3,852,889	-0.19(-0.44%)
Jan 23, 2024	43.02	43.34	42.45	43.05	3,370,690	+0.49(+1.15%)
Jan 22, 2024	43.21	43.54	42.45	42.56	4,244,818	-0.44(-1.02%)
Jan 19, 2024	43.05	43.26	42.26	43.00	5,668,778	+0.14(+0.33%)
Jan 18, 2024	42.15	42.90	41.86	42.86	4,546,838	+1.23(+2.95%)
Jan 17, 2024	41.61	41.94	41.27	41.63	5,220,974	-0.64(-1.51%)
Jan 16, 2024	42.00	42.49	41.74	42.27	5,546,178	-0.10(-0.24%)
Jan 12, 2024	43.25	43.62	42.30	42.37	4,404,678	-1.04(-2.40%)
Jan 11, 2024	43.37	43.75	42.48	43.41	4,263,136	-0.08(-0.18%)
Jan 10, 2024	44.46	44.84	43.38	43.49	5,589,222	-1.12(-2.51%)
Jan 09, 2024	45.18	45.33	44.26	44.61	4,902,605	-1.30(-2.83%)
Jan 08, 2024	44.74	45.91	44.72	45.91	3,604,347	+1.08(+2.41%)
Jan 05, 2024	44.07	45.35	44.07	44.83	3,204,847	+0.48(+1.08%)
Jan 04, 2024	44.06	44.51	43.81	44.35	3,443,720	+0.10(+0.23%)
Jan 03, 2024	44.77	44.83	43.48	44.25	4,054,187	-1.23(-2.70%)
Jan 02, 2024	44.29	45.91	44.16	45.48	4,267,969	+0.80(+1.79%)
Dec 29, 2023	44.95	45.23	44.58	44.68	2,634,286	-0.37(-0.82%)
Dec 28, 2023	44.74	45.58	44.73	45.05	2,292,954	+0.26(+0.58%)
Dec 27, 2023	44.56	44.99	44.27	44.79	2,741,160	+0.13(+0.29%)
Dec 26, 2023	44.36	44.82	44.35	44.66	2,292,716	+0.28(+0.63%)
Dec 22, 2023	44.47	44.82	44.24	44.38	3,022,315	-0.11(-0.25%)
Dec 21, 2023	44.24	44.67	43.87	44.49	3,946,227	+1.00(+2.30%)
Dec 20, 2023	44.76	45.08	43.44	43.49	4,336,883	-1.53(-3.40%)
Dec 19, 2023	43.77	45.30	43.68	45.02	4,995,190	+1.48(+3.40%)
Dec 18, 2023	43.18	43.95	43.15	43.54	4,249,783	+0.44(+1.02%)
Dec 15, 2023	44.31	44.60	43.06	43.10	10,522,769	-1.56(-3.49%)
Dec 14, 2023	44.00	45.58	43.99	44.66	6,447,293	+0.91(+2.08%)
Dec 13, 2023	43.37	43.90	42.37	43.75	5,467,259	+0.38(+0.88%)
Dec 12, 2023	43.48	43.65	43.09	43.37	4,050,292	-0.17(-0.39%)
Dec 11, 2023	41.30	43.62	41.30	43.54	7,063,369	+2.12(+5.12%)
Dec 08, 2023	39.91	41.45	39.76	41.42	5,918,539	+1.61(+4.04%)
Dec 07, 2023	39.47	40.12	39.46	39.81	3,356,372	+0.44(+1.12%)
Dec 06, 2023	39.67	40.38	39.31	39.37	3,951,189	+0.24(+0.61%)
Dec 05, 2023	40.02	40.12	39.09	39.13	5,098,430	-1.22(-3.02%)
Dec 04, 2023	40.50	41.40	40.19	40.35	4,936,731	-0.49(-1.20%)
Dec 01, 2023	39.32	40.88	39.26	40.84	5,347,638	+1.40(+3.55%)
Nov 30, 2023	39.59	39.63	39.16	39.44	4,902,073	+0.01(+0.03%)
Nov 29, 2023	40.14	40.63	39.34	39.43	4,103,357	-0.30(-0.76%)
Nov 28, 2023	39.92	40.09	39.69	39.73	4,320,436	-0.32(-0.80%)
Nov 27, 2023	39.97	40.17	39.80	40.05	2,996,926	-0.17(-0.42%)
Nov 24, 2023	39.96	40.36	39.84	40.22	1,362,293	-0.13(-0.32%)
Nov 22, 2023	40.26	40.73	39.85	40.35	3,238,594	+0.49(+1.23%)
Nov 21, 2023	39.80	39.95	39.53	39.86	3,479,127	-0.45(-1.12%)
Nov 20, 2023	39.91	40.48	39.83	40.31	4,094,134	+0.51(+1.28%)
Nov 17, 2023	40.61	40.75	39.58	39.80	5,700,911	-0.41(-1.02%)
Nov 16, 2023	40.43	40.87	40.00	40.21	5,125,381	-0.42(-1.03%)
Nov 15, 2023	40.26	41.31	40.19	40.63	4,569,604	+0.37(+0.92%)
Nov 14, 2023	38.86	40.64	38.82	40.26	5,978,032	+2.32(+6.11%)
Nov 13, 2023	38.30	38.56	37.83	37.94	4,472,244	-0.80(-2.07%)
Nov 10, 2023	37.69	38.80	37.15	38.74	4,703,413	+0.53(+1.39%)
Nov 09, 2023	40.10	40.68	37.71	38.21	7,941,827	-0.44(-1.14%)
Nov 08, 2023	38.63	39.20	38.42	38.65	7,468,260	+0.38(+0.99%)
Nov 07, 2023	38.08	38.34	37.85	38.27	3,678,298	-0.01(-0.03%)
Nov 06, 2023	38.23	38.48	37.94	38.28	4,900,032	+0.12(+0.31%)
Nov 03, 2023	36.95	38.55	36.95	38.16	6,747,228	+1.91(+5.27%)
Nov 02, 2023	35.61	36.94	35.61	36.25	6,822,335	+1.28(+3.66%)

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.