Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.69	32.75	32.04	32.22	4,490,043	-0.31(-0.97%)
Jan 30, 2024	32.14	32.68	32.06	32.54	3,288,305	+0.10(+0.30%)
Jan 29, 2024	32.48	32.66	32.33	32.44	3,936,166	-0.12(-0.36%)
Jan 26, 2024	32.14	32.64	31.37	32.56	6,272,983	-0.21(-0.63%)
Jan 25, 2024	33.14	33.30	32.64	32.76	3,924,579	+0.19(+0.57%)
Jan 24, 2024	33.06	33.14	32.50	32.58	4,426,678	-0.16(-0.48%)
Jan 23, 2024	33.07	33.08	32.55	32.74	4,016,486	-0.15(-0.45%)
Jan 22, 2024	32.41	33.12	32.35	32.88	4,679,094	+0.58(+1.80%)
Jan 19, 2024	32.15	32.39	31.77	32.30	4,117,617	+0.26(+0.80%)
Jan 18, 2024	31.94	32.13	31.66	32.05	3,151,929	+0.12(+0.37%)
Jan 17, 2024	32.13	32.38	31.71	31.93	3,722,305	-0.59(-1.81%)
Jan 16, 2024	32.76	33.00	32.44	32.52	3,986,899	-0.55(-1.67%)
Jan 12, 2024	33.67	33.80	33.02	33.07	3,316,701	-0.22(-0.65%)
Jan 11, 2024	33.13	33.31	32.94	33.29	2,724,350	+0.02(+0.06%)
Jan 10, 2024	33.14	33.46	33.14	33.27	2,256,927	+0.09(+0.27%)
Jan 09, 2024	33.04	33.33	32.93	33.18	2,018,246	-0.30(-0.91%)
Jan 08, 2024	33.02	33.57	32.94	33.48	2,300,807	+0.36(+1.10%)
Jan 05, 2024	32.76	33.20	32.54	33.12	4,271,087	+0.09(+0.27%)
Jan 04, 2024	33.34	33.47	32.97	33.03	3,373,708	-0.46(-1.38%)
Jan 03, 2024	33.69	33.81	33.37	33.49	2,991,576	-0.72(-2.10%)
Jan 02, 2024	33.99	34.42	33.92	34.21	2,356,343	+0.02(+0.06%)
Dec 29, 2023	34.33	34.54	34.16	34.19	3,131,454	-0.32(-0.94%)
Dec 28, 2023	34.23	34.55	34.14	34.52	2,629,936	+0.33(+0.98%)
Dec 27, 2023	34.19	34.35	34.03	34.18	2,144,959	+0.13(+0.38%)
Dec 26, 2023	33.86	34.15	33.74	34.05	2,585,416	+0.27(+0.79%)
Dec 22, 2023	33.73	34.03	33.63	33.79	2,291,746	+0.25(+0.73%)
Dec 21, 2023	33.90	33.92	33.32	33.54	3,007,837	+0.01(+0.03%)
Dec 20, 2023	33.84	34.23	33.52	33.53	3,549,673	-0.34(-1.02%)
Dec 19, 2023	33.26	33.93	33.26	33.88	4,937,396	+0.88(+2.68%)
Dec 18, 2023	32.99	33.10	32.81	32.99	3,447,597	+0.21(+0.63%)
Dec 15, 2023	33.27	33.50	32.47	32.78	11,842,988	-0.59(-1.77%)
Dec 14, 2023	32.07	33.51	32.07	33.37	7,363,876	+1.91(+6.06%)
Dec 13, 2023	30.27	31.65	30.16	31.47	5,783,741	+1.32(+4.37%)
Dec 12, 2023	30.51	30.51	30.03	30.15	4,820,390	-0.41(-1.35%)
Dec 11, 2023	30.23	30.69	30.12	30.56	2,830,280	+0.21(+0.68%)
Dec 08, 2023	30.22	30.38	30.06	30.36	2,847,012	-0.02(-0.06%)
Dec 07, 2023	30.74	30.74	30.32	30.38	3,027,060	-0.34(-1.12%)
Dec 06, 2023	31.01	31.16	30.70	30.72	3,224,681	-0.05(-0.16%)
Dec 05, 2023	30.93	30.97	30.63	30.77	2,707,540	-0.29(-0.92%)
Dec 04, 2023	30.99	31.22	30.69	31.05	3,974,909	-0.16(-0.50%)
Dec 01, 2023	30.98	31.42	30.72	31.21	4,282,788	+0.38(+1.24%)
Nov 30, 2023	31.13	31.13	30.58	30.83	12,070,996	-0.16(-0.51%)
Nov 29, 2023	31.11	31.20	30.85	30.98	3,672,769	+0.16(+0.51%)
Nov 28, 2023	30.79	30.94	30.36	30.83	2,716,353	-0.08(-0.25%)
Nov 27, 2023	30.74	31.08	30.62	30.91	3,584,221	-0.31(-1.00%)
Nov 24, 2023	31.25	31.27	31.04	31.22	990,269	-0.05(-0.16%)
Nov 22, 2023	31.35	31.41	31.10	31.27	2,263,606	+0.21(+0.66%)
Nov 21, 2023	31.41	31.46	30.97	31.06	3,277,895	-0.44(-1.40%)
Nov 20, 2023	31.23	31.65	30.85	31.50	3,973,306	+0.30(+0.97%)
Nov 17, 2023	31.32	31.38	31.05	31.20	2,944,169	+0.18(+0.57%)
Nov 16, 2023	30.98	31.12	30.76	31.02	4,146,697	+0.02(+0.06%)
Nov 15, 2023	30.82	31.29	30.81	31.00	3,178,109	+0.09(+0.28%)
Nov 14, 2023	29.92	31.00	29.87	30.92	4,455,778	+1.76(+6.03%)
Nov 13, 2023	29.27	29.37	28.98	29.16	3,060,839	-0.31(-1.06%)
Nov 10, 2023	29.27	29.54	28.98	29.47	2,896,253	+0.39(+1.34%)
Nov 09, 2023	29.62	29.67	28.99	29.08	4,166,885	-0.48(-1.62%)
Nov 08, 2023	29.72	29.87	29.39	29.56	3,194,364	-0.20(-0.66%)
Nov 07, 2023	30.20	30.26	29.74	29.75	4,313,406	-0.41(-1.36%)
Nov 06, 2023	30.17	30.25	30.06	30.16	3,485,536	-0.22(-0.74%)
Nov 03, 2023	29.63	30.74	29.63	30.39	3,400,628	+0.91(+3.08%)
Nov 02, 2023	28.50	29.53	28.36	29.48	4,789,532	+1.38(+4.90%)

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.