Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.98	31.34	29.98	30.66	487,405	+0.68(+2.27%)
Jan 30, 2024	30.00	30.39	29.80	29.98	262,600	-0.56(-1.83%)
Jan 29, 2024	31.01	31.09	30.49	30.54	344,597	-0.65(-2.08%)
Jan 26, 2024	31.44	31.69	30.76	31.19	687,302	-0.40(-1.27%)
Jan 25, 2024	31.80	32.33	30.93	31.59	733,511	-0.23(-0.72%)
Jan 24, 2024	31.83	31.90	31.33	31.82	534,966	+0.92(+2.98%)
Jan 23, 2024	30.58	31.60	30.58	30.90	565,989	+1.10(+3.69%)
Jan 22, 2024	29.30	30.00	29.30	29.80	712,877	-0.05(-0.17%)
Jan 19, 2024	29.75	29.99	29.22	29.85	431,051	+0.26(+0.88%)
Jan 18, 2024	30.24	30.45	29.46	29.59	538,178	-0.30(-1.00%)
Jan 17, 2024	29.50	30.48	29.27	29.89	644,958	-0.43(-1.42%)
Jan 16, 2024	31.51	31.43	30.15	30.32	733,275	-1.55(-4.86%)
Jan 12, 2024	32.26	32.64	31.78	31.87	430,814	-0.46(-1.42%)
Jan 11, 2024	32.60	32.72	31.95	32.33	281,575	-0.11(-0.34%)
Jan 10, 2024	32.53	32.89	32.41	32.44	542,430	-0.25(-0.76%)
Jan 09, 2024	32.50	32.85	32.25	32.69	493,809	-0.03(-0.09%)
Jan 08, 2024	32.99	32.99	32.56	32.72	1,020,259	-0.54(-1.62%)
Jan 05, 2024	33.39	33.52	32.75	33.26	460,462	-0.20(-0.60%)
Jan 04, 2024	33.29	34.28	33.22	33.46	961,835	+0.49(+1.49%)
Jan 03, 2024	33.74	33.77	32.68	32.97	1,180,648	-0.91(-2.69%)
Jan 02, 2024	35.64	35.64	32.63	33.88	3,017,602	-5.82(-14.66%)
Dec 29, 2023	39.15	39.93	39.12	39.70	282,424	+0.32(+0.81%)
Dec 28, 2023	39.10	39.82	39.08	39.38	377,829	+0.54(+1.39%)
Dec 27, 2023	39.44	39.62	38.14	38.84	388,073	-0.60(-1.52%)
Dec 26, 2023	39.75	40.14	39.24	39.44	312,004	-0.28(-0.70%)
Dec 22, 2023	39.50	40.05	38.58	39.72	336,917	-0.84(-2.07%)
Dec 21, 2023	40.10	40.98	40.09	40.56	649,594	+0.72(+1.81%)
Dec 20, 2023	39.61	40.54	39.61	39.84	540,040	-0.04(-0.10%)
Dec 19, 2023	38.50	40.09	38.49	39.88	601,027	+1.08(+2.78%)
Dec 18, 2023	38.50	38.99	38.00	38.80	237,589	+0.26(+0.67%)
Dec 15, 2023	38.80	38.86	38.18	38.54	470,110	-0.26(-0.67%)
Dec 14, 2023	38.18	38.88	38.15	38.80	351,933	+0.30(+0.78%)
Dec 13, 2023	38.57	39.23	38.09	38.50	330,964	-0.53(-1.36%)
Dec 12, 2023	36.94	39.12	36.80	39.03	559,822	+2.09(+5.66%)
Dec 11, 2023	37.16	37.25	36.28	36.94	256,450	-0.50(-1.34%)
Dec 08, 2023	37.51	37.66	37.08	37.44	815,905	-0.29(-0.77%)
Dec 07, 2023	37.38	37.75	37.27	37.73	403,758	+0.21(+0.56%)
Dec 06, 2023	37.69	38.07	37.41	37.52	358,845	-0.15(-0.40%)
Dec 05, 2023	36.90	37.79	36.90	37.67	381,328	+0.29(+0.78%)
Dec 04, 2023	37.00	38.20	36.60	37.38	664,435	+0.18(+0.48%)
Dec 01, 2023	38.60	38.60	37.01	37.20	404,391	-1.21(-3.15%)
Nov 30, 2023	38.80	38.99	37.30	38.41	1,335,986	-0.06(-0.16%)
Nov 29, 2023	39.25	39.44	38.34	38.47	552,233	-0.77(-1.96%)
Nov 28, 2023	39.37	39.53	38.85	39.24	435,277	-0.09(-0.23%)
Nov 27, 2023	41.40	41.40	39.22	39.33	707,149	-2.35(-5.64%)
Nov 24, 2023	41.02	41.84	40.85	41.68	287,754	+0.62(+1.51%)
Nov 22, 2023	41.37	41.40	40.43	41.06	317,733	-0.26(-0.63%)
Nov 21, 2023	41.66	41.66	40.77	41.32	505,922	-0.64(-1.53%)
Nov 20, 2023	41.92	42.65	41.77	41.96	495,757	+0.38(+0.91%)
Nov 17, 2023	41.77	41.98	41.13	41.58	582,124	-0.20(-0.48%)
Nov 16, 2023	41.58	42.21	41.09	41.78	253,048	-0.69(-1.62%)
Nov 15, 2023	42.28	43.20	41.92	42.47	475,574	+0.55(+1.31%)
Nov 14, 2023	42.05	42.50	41.73	41.92	380,432	+0.12(+0.29%)
Nov 13, 2023	41.48	41.97	41.25	41.80	226,946	+0.54(+1.31%)
Nov 10, 2023	41.08	41.38	40.40	41.26	208,337	+0.08(+0.19%)
Nov 09, 2023	41.19	41.98	41.01	41.18	233,032	-0.42(-1.01%)
Nov 08, 2023	41.79	42.19	41.41	41.60	318,621	-0.36(-0.86%)
Nov 07, 2023	41.81	42.34	41.06	41.96	526,118	-0.04(-0.10%)
Nov 06, 2023	41.81	42.18	41.51	42.00	402,533	+0.30(+0.72%)
Nov 03, 2023	40.77	41.87	40.77	41.70	336,720	+1.20(+2.96%)
Nov 02, 2023	39.81	40.56	39.48	40.50	475,582	+1.11(+2.82%)

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.