Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.86	51.12	49.21	49.31	41,893,148	-3.07(-5.85%)
Jan 30, 2024	52.48	52.76	52.25	52.37	7,248,325	-0.21(-0.40%)
Jan 29, 2024	51.83	52.62	51.64	52.58	7,406,155	+0.86(+1.67%)
Jan 26, 2024	51.61	52.32	51.41	51.72	10,122,155	+0.19(+0.37%)
Jan 25, 2024	52.09	52.35	50.87	51.53	12,508,445	-0.32(-0.61%)
Jan 24, 2024	51.50	52.34	51.34	51.85	11,796,319	+0.60(+1.16%)
Jan 23, 2024	51.92	52.11	50.99	51.25	10,718,572	-0.50(-0.96%)
Jan 22, 2024	50.95	51.81	50.80	51.75	15,378,219	+1.12(+2.21%)
Jan 19, 2024	49.56	50.63	49.09	50.63	21,195,174	+1.25(+2.53%)
Jan 18, 2024	49.25	49.55	48.73	49.38	13,447,414	+0.44(+0.89%)
Jan 17, 2024	48.42	49.27	48.05	48.94	14,521,793	-0.21(-0.42%)
Jan 16, 2024	49.16	49.69	48.85	49.15	14,716,374	-0.84(-1.69%)
Jan 12, 2024	50.97	51.20	49.54	49.99	18,079,452	-0.66(-1.31%)
Jan 11, 2024	50.88	50.96	49.86	50.66	17,073,218	-0.67(-1.31%)
Jan 10, 2024	51.06	51.35	50.62	51.33	12,038,613	+0.12(+0.23%)
Jan 09, 2024	51.09	51.42	50.86	51.21	8,480,392	-0.59(-1.13%)
Jan 08, 2024	51.18	51.82	50.86	51.80	11,316,234	+0.48(+0.93%)
Jan 05, 2024	50.46	51.87	50.29	51.32	15,618,977	+0.61(+1.19%)
Jan 04, 2024	50.32	51.23	50.27	50.72	9,312,520	+0.25(+0.49%)
Jan 03, 2024	51.50	51.59	50.37	50.47	14,272,915	-1.72(-3.29%)
Jan 02, 2024	51.52	52.79	51.38	52.18	14,101,812	+0.17(+0.32%)
Dec 29, 2023	52.68	52.71	51.97	52.02	9,491,060	-0.82(-1.56%)
Dec 28, 2023	52.51	52.87	52.41	52.84	7,711,285	+0.13(+0.24%)
Dec 27, 2023	52.86	52.98	52.41	52.71	6,623,083	-0.09(-0.17%)
Dec 26, 2023	52.09	52.99	51.90	52.80	11,672,689	+0.80(+1.55%)
Dec 22, 2023	52.08	52.55	51.70	52.00	10,833,184	+0.33(+0.63%)
Dec 21, 2023	51.60	51.97	51.08	51.67	11,854,370	+0.56(+1.09%)
Dec 20, 2023	52.08	52.75	51.08	51.11	15,074,971	-1.22(-2.33%)
Dec 19, 2023	51.69	52.52	51.37	52.33	15,137,197	+0.76(+1.48%)
Dec 18, 2023	52.28	52.51	51.52	51.57	15,790,184	-0.54(-1.04%)
Dec 15, 2023	53.06	53.14	51.78	52.11	24,192,470	-0.85(-1.60%)
Dec 14, 2023	52.26	53.60	51.99	52.96	40,382,256	+2.44(+4.83%)
Dec 13, 2023	47.72	50.56	47.52	50.52	28,417,704	+2.79(+5.86%)
Dec 12, 2023	47.95	48.12	47.63	47.72	9,977,242	-0.37(-0.78%)
Dec 11, 2023	48.13	48.34	47.81	48.10	8,867,451	-0.11(-0.22%)
Dec 08, 2023	47.80	48.56	47.33	48.21	13,823,983	+0.52(+1.09%)
Dec 07, 2023	46.98	47.71	46.82	47.69	11,291,259	+0.91(+1.94%)
Dec 06, 2023	47.17	48.31	46.70	46.78	17,466,212	+0.02(+0.04%)
Dec 05, 2023	47.07	47.20	46.61	46.76	13,855,219	-0.59(-1.25%)
Dec 04, 2023	46.12	47.48	46.08	47.35	20,859,134	+0.65(+1.39%)
Dec 01, 2023	44.15	46.83	43.94	46.70	30,468,736	+2.30(+5.19%)
Nov 30, 2023	44.52	44.82	44.07	44.40	13,592,914	+0.09(+0.20%)
Nov 29, 2023	43.79	44.95	43.75	44.31	18,908,492	+0.91(+2.09%)
Nov 28, 2023	43.36	43.48	42.81	43.40	9,643,236	-0.01(-0.02%)
Nov 27, 2023	43.38	43.56	43.04	43.41	8,931,390	-0.28(-0.63%)
Nov 24, 2023	43.64	43.88	43.39	43.69	4,472,267	+0.06(+0.14%)
Nov 22, 2023	43.94	44.05	43.36	43.63	11,629,019	+0.19(+0.43%)
Nov 21, 2023	44.19	44.31	43.39	43.44	12,086,492	-0.99(-2.24%)
Nov 20, 2023	44.52	44.52	43.97	44.44	11,646,443	-0.05(-0.11%)
Nov 17, 2023	44.31	44.74	44.01	44.49	14,146,169	+0.67(+1.53%)
Nov 16, 2023	44.15	44.45	43.44	43.82	14,789,927	-0.56(-1.26%)
Nov 15, 2023	43.85	44.75	43.72	44.38	21,040,334	+0.60(+1.37%)
Nov 14, 2023	42.38	44.29	42.32	43.78	35,598,516	+3.00(+7.36%)
Nov 13, 2023	40.49	40.89	40.11	40.78	11,003,092	+0.07(+0.17%)
Nov 10, 2023	40.81	40.87	40.14	40.71	10,411,557	+0.23(+0.56%)
Nov 09, 2023	41.39	41.55	40.31	40.48	17,440,172	-0.87(-2.09%)
Nov 08, 2023	41.87	42.00	41.16	41.35	10,734,091	-0.55(-1.32%)
Nov 07, 2023	42.24	42.32	41.66	41.90	13,597,350	-0.41(-0.98%)
Nov 06, 2023	42.95	43.20	42.07	42.31	14,582,166	-0.61(-1.42%)
Nov 03, 2023	42.66	43.50	42.61	42.92	24,359,484	+1.51(+3.64%)
Nov 02, 2023	39.75	41.49	39.70	41.42	22,871,252	+2.22(+5.67%)

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.