Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.89	30.06	28.90	28.90	2,288,810	-1.04(-3.46%)
Jan 30, 2024	29.22	30.14	29.09	29.94	2,377,983	+0.50(+1.69%)
Jan 29, 2024	29.64	29.67	28.76	29.44	2,349,683	-0.31(-1.04%)
Jan 26, 2024	29.46	29.78	29.04	29.75	2,349,655	+0.11(+0.37%)
Jan 25, 2024	30.10	30.15	29.39	29.64	1,417,387	+0.00(+0.00%)
Jan 24, 2024	29.64	29.95	29.51	29.64	1,800,988	+0.38(+1.29%)
Jan 23, 2024	29.20	29.64	28.97	29.26	2,501,016	+0.01(+0.03%)
Jan 22, 2024	29.20	29.58	28.96	29.25	1,831,740	-0.31(-1.04%)
Jan 19, 2024	29.02	29.62	28.59	29.56	3,256,910	+0.35(+1.19%)
Jan 18, 2024	29.54	29.56	29.03	29.21	1,852,172	-0.15(-0.51%)
Jan 17, 2024	29.23	29.70	29.00	29.36	2,476,569	-0.20(-0.67%)
Jan 16, 2024	30.29	30.50	29.35	29.56	3,084,998	-1.15(-3.76%)
Jan 12, 2024	30.67	30.93	30.28	30.72	1,703,713	+0.82(+2.73%)
Jan 11, 2024	30.14	30.83	29.66	29.90	3,293,129	-0.48(-1.57%)
Jan 10, 2024	30.51	30.51	30.03	30.38	2,636,926	-0.28(-0.91%)
Jan 09, 2024	31.00	31.01	30.19	30.66	2,613,705	-0.04(-0.13%)
Jan 08, 2024	30.04	30.71	29.42	30.70	2,512,891	+0.00(+0.00%)
Jan 05, 2024	30.10	30.81	30.01	30.70	2,363,398	+0.55(+1.82%)
Jan 04, 2024	31.35	31.44	30.07	30.15	2,663,700	-0.70(-2.26%)
Jan 03, 2024	30.55	30.87	29.97	30.85	2,855,350	+0.19(+0.62%)
Jan 02, 2024	30.73	30.95	30.37	30.66	1,746,568	+0.36(+1.18%)
Dec 29, 2023	30.71	30.91	30.29	30.30	1,608,038	-0.39(-1.27%)
Dec 28, 2023	30.87	31.26	30.66	30.69	1,438,888	-0.12(-0.39%)
Dec 27, 2023	30.97	31.10	30.61	30.81	1,901,344	+0.08(+0.26%)
Dec 26, 2023	30.62	30.92	30.55	30.73	1,526,949	+0.23(+0.75%)
Dec 22, 2023	30.45	30.72	30.15	30.50	1,861,676	+0.14(+0.46%)
Dec 21, 2023	29.86	30.43	29.78	30.36	1,426,251	+0.85(+2.87%)
Dec 20, 2023	30.33	30.68	29.47	29.51	1,834,068	-0.83(-2.72%)
Dec 19, 2023	29.94	30.39	29.46	30.34	1,999,551	+0.11(+0.36%)
Dec 18, 2023	30.46	30.54	29.91	30.23	3,237,450	+0.45(+1.50%)
Dec 15, 2023	30.18	30.25	29.61	29.78	5,846,986	-0.48(-1.58%)
Dec 14, 2023	29.51	30.27	29.44	30.26	3,856,133	+0.81(+2.74%)
Dec 13, 2023	29.08	29.46	28.61	29.45	3,102,128	+0.59(+2.03%)
Dec 12, 2023	28.81	29.30	28.52	28.87	3,103,296	-0.71(-2.42%)
Dec 11, 2023	28.45	29.73	28.22	29.58	3,960,902	+0.10(+0.34%)
Dec 08, 2023	29.45	29.82	29.13	29.48	2,739,770	+0.29(+0.99%)
Dec 07, 2023	29.44	29.74	28.91	29.19	2,744,157	-0.17(-0.57%)
Dec 06, 2023	30.77	30.77	29.33	29.36	4,982,863	-1.74(-5.59%)
Dec 05, 2023	31.77	31.90	30.97	31.10	2,325,722	-0.40(-1.26%)
Dec 04, 2023	31.89	32.31	31.31	31.50	2,761,506	-0.99(-3.06%)
Dec 01, 2023	32.11	32.97	32.00	32.49	1,584,536	+0.23(+0.71%)
Nov 30, 2023	32.17	32.65	31.60	32.26	3,984,417	+0.39(+1.21%)
Nov 29, 2023	32.38	32.48	31.82	31.87	3,826,850	-0.33(-1.02%)
Nov 28, 2023	32.97	32.99	32.12	32.20	1,851,564	-0.71(-2.17%)
Nov 27, 2023	32.75	32.96	32.35	32.92	2,695,324	-0.30(-0.90%)
Nov 24, 2023	32.78	33.61	32.78	33.21	639,812	+0.02(+0.06%)
Nov 22, 2023	32.10	33.43	31.91	33.19	3,334,667	+0.47(+1.43%)
Nov 21, 2023	32.95	33.12	32.28	32.73	3,761,985	-0.50(-1.49%)
Nov 20, 2023	33.47	33.73	33.10	33.22	2,706,110	-0.25(-0.74%)
Nov 17, 2023	33.25	33.72	32.99	33.47	2,132,015	+0.25(+0.75%)
Nov 16, 2023	33.68	33.93	32.47	33.22	3,743,768	-1.01(-2.96%)
Nov 15, 2023	33.75	34.66	33.60	34.24	1,758,791	+0.61(+1.80%)
Nov 14, 2023	33.08	33.88	32.89	33.63	2,348,749	+0.58(+1.74%)
Nov 13, 2023	33.12	33.42	32.56	33.06	3,187,544	+0.38(+1.15%)
Nov 10, 2023	33.25	33.49	32.38	32.68	2,181,073	-0.19(-0.57%)
Nov 09, 2023	32.92	33.19	32.50	32.87	2,156,777	+0.02(+0.06%)
Nov 08, 2023	33.48	33.88	32.79	32.85	2,360,511	-0.92(-2.73%)
Nov 07, 2023	34.49	34.59	33.72	33.77	3,757,380	-1.30(-3.71%)
Nov 06, 2023	36.55	36.72	34.68	35.07	3,235,438	-1.89(-5.10%)
Nov 03, 2023	36.97	37.60	36.77	36.96	2,736,722	-0.12(-0.32%)
Nov 02, 2023	36.13	37.19	35.95	37.08	2,125,292	+0.66(+1.80%)

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.