Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.16	35.20	34.99	35.02	3,942,578	-0.08(-0.22%)
Jan 30, 2024	35.16	35.17	35.03	35.10	1,853,930	-0.04(-0.11%)
Jan 29, 2024	35.11	35.16	35.05	35.14	1,951,398	+0.07(+0.20%)
Jan 26, 2024	35.10	35.14	35.06	35.07	1,532,141	-0.04(-0.11%)
Jan 25, 2024	34.98	35.12	34.94	35.11	2,761,444	+0.25(+0.71%)
Jan 24, 2024	34.99	35.00	34.82	34.86	1,926,792	-0.01(-0.03%)
Jan 23, 2024	34.90	34.93	34.81	34.87	1,271,115	-0.04(-0.11%)
Jan 22, 2024	34.90	35.00	34.89	34.91	1,648,810	+0.01(+0.03%)
Jan 19, 2024	34.83	34.90	34.72	34.90	2,146,079	+0.09(+0.25%)
Jan 18, 2024	34.80	34.84	34.75	34.81	1,108,766	+0.05(+0.14%)
Jan 17, 2024	34.84	34.84	34.70	34.76	2,472,560	-0.15(-0.42%)
Jan 16, 2024	35.05	35.07	34.88	34.91	1,938,151	-0.22(-0.62%)
Jan 12, 2024	35.18	35.23	35.09	35.13	1,583,801	+0.03(+0.08%)
Jan 11, 2024	35.03	35.10	34.90	35.10	4,903,894	+0.10(+0.28%)
Jan 10, 2024	34.99	35.05	34.95	35.00	1,282,686	+0.06(+0.17%)
Jan 09, 2024	34.84	34.97	34.81	34.94	1,331,122	+0.07(+0.20%)
Jan 08, 2024	34.70	34.90	34.70	34.87	1,356,809	+0.19(+0.54%)
Jan 05, 2024	34.63	34.81	34.62	34.69	1,785,860	+0.03(+0.09%)
Jan 04, 2024	34.75	34.77	34.64	34.66	1,493,241	-0.13(-0.37%)
Jan 03, 2024	34.65	34.84	34.61	34.78	2,019,102	-0.09(-0.25%)
Jan 02, 2024	34.90	34.92	34.83	34.87	3,610,157	-0.13(-0.37%)
Dec 29, 2023	35.11	35.19	35.00	35.00	2,732,691	-0.10(-0.28%)
Dec 28, 2023	35.20	35.21	35.05	35.10	1,607,370	-0.12(-0.34%)
Dec 27, 2023	35.11	35.28	35.08	35.22	1,335,162	+0.15(+0.42%)
Dec 26, 2023	35.03	35.09	35.03	35.07	1,361,655	+0.06(+0.17%)
Dec 22, 2023	35.12	35.12	34.98	35.01	1,092,586	-0.03(-0.08%)
Dec 21, 2023	35.01	35.09	34.94	35.04	3,192,264	+0.13(+0.37%)
Dec 20, 2023	34.94	35.04	34.89	34.91	2,101,796	+0.00(+0.00%)
Dec 19, 2023	34.81	34.93	34.81	34.91	1,771,974	+0.12(+0.34%)
Dec 18, 2023	34.84	34.84	34.68	34.79	1,585,621	+0.02(+0.06%)
Dec 15, 2023	34.82	34.84	34.69	34.77	2,368,695	-0.07(-0.20%)
Dec 14, 2023	34.85	34.96	34.80	34.84	2,567,711	+0.15(+0.42%)
Dec 13, 2023	34.24	34.70	34.21	34.70	2,693,974	+0.52(+1.52%)
Dec 12, 2023	34.06	34.19	34.01	34.18	1,668,057	+0.08(+0.23%)
Dec 11, 2023	34.10	34.10	33.99	34.10	1,896,876	-0.03(-0.09%)
Dec 08, 2023	34.11	34.15	34.03	34.13	2,126,892	-0.05(-0.14%)
Dec 07, 2023	34.15	34.23	34.14	34.18	1,492,688	+0.04(+0.11%)
Dec 06, 2023	34.17	34.20	34.10	34.14	1,756,452	+0.01(+0.03%)
Dec 05, 2023	34.03	34.15	34.03	34.13	1,289,047	+0.03(+0.09%)
Dec 04, 2023	33.97	34.10	33.97	34.10	1,468,696	-0.05(-0.14%)
Dec 01, 2023	33.85	34.17	33.82	34.15	1,840,628	+0.27(+0.80%)
Nov 30, 2023	33.98	33.98	33.80	33.88	1,918,329	-0.08(-0.23%)
Nov 29, 2023	33.91	34.05	33.91	33.95	3,123,199	+0.18(+0.52%)
Nov 28, 2023	33.65	33.81	33.64	33.78	1,772,625	+0.10(+0.29%)
Nov 27, 2023	33.61	33.69	33.56	33.68	11,747,744	+0.08(+0.23%)
Nov 24, 2023	33.61	33.61	33.57	33.60	674,995	-0.03(-0.09%)
Nov 22, 2023	33.56	33.66	33.54	33.63	2,518,354	+0.09(+0.26%)
Nov 21, 2023	33.49	33.56	33.49	33.54	2,254,939	+0.04(+0.12%)
Nov 20, 2023	33.48	33.55	33.44	33.50	2,528,982	+0.02(+0.06%)
Nov 17, 2023	33.36	33.49	33.35	33.49	6,930,099	+0.08(+0.23%)
Nov 16, 2023	33.40	33.44	33.33	33.41	1,625,787	+0.05(+0.15%)
Nov 15, 2023	33.49	33.49	33.33	33.36	2,471,824	-0.11(-0.32%)
Nov 14, 2023	33.45	33.54	33.45	33.47	2,467,862	+0.33(+1.00%)
Nov 13, 2023	33.10	33.16	33.06	33.13	1,479,373	-0.04(-0.12%)
Nov 10, 2023	33.09	33.18	33.07	33.17	1,552,113	+0.18(+0.53%)
Nov 09, 2023	33.24	33.24	32.99	33.00	2,893,515	-0.20(-0.62%)
Nov 08, 2023	33.23	33.24	33.16	33.20	2,151,662	+0.00(+0.00%)
Nov 07, 2023	33.14	33.25	33.11	33.20	3,764,324	-0.02(-0.06%)
Nov 06, 2023	33.27	33.34	33.18	33.22	2,197,541	-0.17(-0.50%)
Nov 03, 2023	33.23	33.39	33.17	33.39	10,540,315	+0.37(+1.12%)
Nov 02, 2023	32.93	33.07	32.88	33.02	6,666,022	+0.36(+1.10%)

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.