Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	20.83	22.23	20.28	22.19	31,508,240	+1.54(+7.46%)
Jan 30, 2024	20.45	20.84	20.29	20.65	17,514,302	+0.50(+2.50%)
Jan 29, 2024	21.18	21.53	20.13	20.14	16,985,508	-1.10(-5.16%)
Jan 26, 2024	20.93	21.43	20.62	21.24	16,957,316	-0.01(-0.05%)
Jan 25, 2024	20.84	21.74	20.66	21.25	22,408,860	-0.50(-2.32%)
Jan 24, 2024	20.43	21.80	20.39	21.76	18,212,328	+0.53(+2.51%)
Jan 23, 2024	20.47	21.52	20.34	21.22	16,806,302	+0.26(+1.23%)
Jan 22, 2024	21.83	21.85	20.90	20.96	18,621,406	-1.43(-6.40%)
Jan 19, 2024	22.85	23.58	22.27	22.40	17,858,856	-0.64(-2.79%)
Jan 18, 2024	23.03	23.94	22.84	23.04	19,760,078	-0.39(-1.64%)
Jan 17, 2024	23.94	24.15	23.29	23.42	18,411,660	+0.52(+2.29%)
Jan 16, 2024	22.63	23.19	22.43	22.90	17,596,022	+0.83(+3.76%)
Jan 12, 2024	21.19	22.31	20.83	22.07	18,348,212	+0.10(+0.45%)
Jan 11, 2024	21.67	22.71	21.57	21.97	23,115,508	+0.54(+2.54%)
Jan 10, 2024	21.57	22.10	21.34	21.43	18,459,264	-0.03(-0.14%)
Jan 09, 2024	21.63	21.99	21.21	21.46	17,863,020	+0.64(+3.09%)
Jan 08, 2024	22.09	22.43	20.82	20.82	20,686,732	-1.23(-5.60%)
Jan 05, 2024	22.28	22.42	21.35	22.05	26,070,208	+0.21(+0.95%)
Jan 04, 2024	21.78	21.91	21.35	21.84	20,915,524	+0.14(+0.64%)
Jan 03, 2024	20.76	21.84	20.68	21.71	30,279,230	+1.61(+8.01%)
Jan 02, 2024	20.13	20.41	19.48	20.10	25,368,856	+0.39(+1.95%)
Dec 29, 2023	18.97	19.72	18.82	19.71	27,707,276	+0.90(+4.78%)
Dec 28, 2023	18.83	19.00	18.48	18.81	20,698,410	+0.26(+1.38%)
Dec 27, 2023	18.65	18.94	18.38	18.55	18,862,492	-0.19(-1.00%)
Dec 26, 2023	19.30	19.44	18.61	18.74	13,334,513	-0.73(-3.75%)
Dec 22, 2023	19.69	19.88	19.09	19.47	20,735,274	-0.50(-2.52%)
Dec 21, 2023	20.37	20.70	19.97	19.98	23,180,934	-1.09(-5.16%)
Dec 20, 2023	20.02	21.11	19.32	21.06	30,564,510	+1.20(+6.04%)
Dec 19, 2023	20.70	20.84	19.79	19.86	21,005,106	-1.25(-5.91%)
Dec 18, 2023	20.85	21.25	20.58	21.11	13,145,801	-0.03(-0.14%)
Dec 15, 2023	20.52	21.47	20.36	21.14	26,674,820	+0.57(+2.77%)
Dec 14, 2023	21.23	21.37	20.15	20.57	25,374,344	-1.77(-7.92%)
Dec 13, 2023	24.95	25.53	22.33	22.34	20,251,882	-2.64(-10.58%)
Dec 12, 2023	25.01	25.64	24.73	24.98	9,148,602	+0.06(+0.24%)
Dec 11, 2023	25.11	25.42	24.73	24.93	7,705,667	-0.12(-0.47%)
Dec 08, 2023	25.72	25.84	24.66	25.04	13,224,623	-0.52(-2.04%)
Dec 07, 2023	26.05	26.44	25.53	25.56	10,512,516	-0.61(-2.33%)
Dec 06, 2023	25.46	26.25	24.50	26.17	15,811,051	+0.19(+0.72%)
Dec 05, 2023	25.34	26.14	25.31	25.99	13,010,221	+1.01(+4.05%)
Dec 04, 2023	26.09	26.18	24.94	24.97	13,028,826	-0.79(-3.05%)
Dec 01, 2023	28.48	28.96	25.68	25.76	21,018,128	-2.50(-8.83%)
Nov 30, 2023	28.04	28.65	27.77	28.26	11,952,631	-0.27(-0.93%)
Nov 29, 2023	28.29	28.66	27.19	28.52	12,140,119	-0.47(-1.63%)
Nov 28, 2023	28.74	29.38	28.41	28.99	9,242,011	+0.38(+1.34%)
Nov 27, 2023	28.75	29.34	28.47	28.61	8,396,209	+0.27(+0.94%)
Nov 24, 2023	28.94	29.07	28.14	28.35	5,000,902	-0.55(-1.90%)
Nov 22, 2023	28.85	29.22	28.24	28.90	10,278,665	-0.46(-1.57%)
Nov 21, 2023	28.79	29.43	28.69	29.36	9,647,887	+1.06(+3.75%)
Nov 20, 2023	28.67	29.04	28.12	28.30	8,920,851	-0.45(-1.57%)
Nov 17, 2023	29.20	29.38	28.60	28.75	12,215,201	-1.14(-3.81%)
Nov 16, 2023	28.90	30.31	28.64	29.89	17,416,594	+1.39(+4.86%)
Nov 15, 2023	28.74	28.88	27.11	28.50	14,254,391	-0.18(-0.62%)
Nov 14, 2023	31.25	31.25	28.68	28.68	18,084,076	-5.64(-16.44%)
Nov 13, 2023	34.92	35.33	33.97	34.32	8,464,891	+0.01(+0.03%)
Nov 10, 2023	34.89	35.82	33.98	34.31	12,289,022	-1.17(-3.30%)
Nov 09, 2023	33.26	35.65	33.23	35.48	12,191,148	+1.62(+4.79%)
Nov 08, 2023	32.87	34.21	32.60	33.86	9,574,035	+1.14(+3.48%)
Nov 07, 2023	32.93	33.46	32.37	32.72	9,206,330	+0.30(+0.94%)
Nov 06, 2023	31.28	32.96	31.13	32.41	9,395,162	+1.13(+3.61%)
Nov 03, 2023	32.30	32.34	30.60	31.28	12,931,005	-2.72(-8.01%)
Nov 02, 2023	35.45	35.73	33.96	34.01	11,801,735	-2.97(-8.03%)

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.