Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.01	36.19	34.88	36.14	9,343,554	+1.66(+4.81%)
Jan 30, 2024	34.53	34.66	34.31	34.48	4,127,535	+0.04(+0.13%)
Jan 29, 2024	35.14	35.31	34.35	34.44	5,189,823	-0.79(-2.23%)
Jan 26, 2024	35.18	35.40	34.83	35.22	5,452,426	+0.17(+0.50%)
Jan 25, 2024	35.09	35.64	34.96	35.05	6,446,340	-0.52(-1.47%)
Jan 24, 2024	35.05	35.66	34.83	35.57	6,967,430	-0.09(-0.24%)
Jan 23, 2024	35.88	36.14	35.62	35.66	4,063,471	-0.31(-0.85%)
Jan 22, 2024	35.84	36.14	35.57	35.97	4,917,149	-0.26(-0.72%)
Jan 19, 2024	37.28	37.49	36.12	36.23	8,253,613	-1.31(-3.49%)
Jan 18, 2024	38.15	38.59	37.44	37.54	8,149,697	-0.96(-2.49%)
Jan 17, 2024	38.67	39.11	38.41	38.50	6,720,886	+0.57(+1.50%)
Jan 16, 2024	37.80	38.32	37.49	37.93	8,695,336	+0.48(+1.28%)
Jan 12, 2024	37.19	37.80	36.97	37.45	6,812,913	-0.04(-0.12%)
Jan 11, 2024	37.19	38.45	37.06	37.49	9,137,690	+0.13(+0.35%)
Jan 10, 2024	37.97	38.05	37.19	37.36	6,368,853	-0.65(-1.72%)
Jan 09, 2024	38.45	38.63	37.76	38.02	5,967,775	+0.22(+0.58%)
Jan 08, 2024	39.42	39.42	37.76	37.80	6,210,733	-1.66(-4.20%)
Jan 05, 2024	39.63	39.89	38.85	39.46	8,972,200	-0.17(-0.44%)
Jan 04, 2024	39.37	39.68	38.67	39.63	6,975,903	+0.39(+1.00%)
Jan 03, 2024	38.80	39.33	38.59	39.24	8,236,856	+0.96(+2.51%)
Jan 02, 2024	38.37	38.76	37.97	38.28	7,026,950	+0.74(+1.98%)
Dec 29, 2023	37.32	38.06	37.19	37.54	7,513,711	+0.35(+0.94%)
Dec 28, 2023	37.19	37.32	37.01	37.19	5,016,343	+0.00(+0.00%)
Dec 27, 2023	37.45	37.58	37.15	37.19	6,188,789	-0.22(-0.58%)
Dec 26, 2023	37.76	37.80	37.17	37.41	3,452,029	-0.44(-1.15%)
Dec 22, 2023	37.80	38.32	37.41	37.84	8,583,060	-0.17(-0.46%)
Dec 21, 2023	38.45	39.02	37.97	38.02	11,072,394	-1.13(-2.90%)
Dec 20, 2023	37.80	39.20	37.28	39.15	9,716,540	+4.80(+13.98%)
Dec 19, 2023	34.86	34.86	34.31	34.35	3,966,474	-0.59(-1.68%)
Dec 18, 2023	35.21	35.21	34.74	34.94	3,922,839	-0.55(-1.54%)
Dec 15, 2023	35.53	35.76	35.25	35.49	7,041,368	+0.16(+0.44%)
Dec 14, 2023	35.21	35.96	34.94	35.33	10,535,737	-0.27(-0.77%)
Dec 13, 2023	37.09	37.17	35.56	35.60	9,483,783	-1.56(-4.21%)
Dec 12, 2023	37.76	38.03	37.13	37.17	5,592,862	-0.47(-1.25%)
Dec 11, 2023	38.19	38.30	37.60	37.64	4,957,150	-0.47(-1.23%)
Dec 08, 2023	38.77	38.83	37.95	38.11	6,450,189	-0.43(-1.12%)
Dec 07, 2023	38.89	39.05	38.34	38.54	5,778,300	-0.86(-2.18%)
Dec 06, 2023	38.34	39.52	38.34	39.40	5,653,518	+0.51(+1.31%)
Dec 05, 2023	39.28	39.36	38.66	38.89	5,858,580	+0.00(+0.00%)
Dec 04, 2023	39.13	39.44	38.77	38.89	7,025,927	+0.67(+1.74%)
Dec 01, 2023	39.13	39.24	38.09	38.23	9,387,741	-0.63(-1.61%)
Nov 30, 2023	39.13	39.70	38.81	38.85	6,659,856	-0.47(-1.19%)
Nov 29, 2023	38.66	39.44	38.34	39.32	6,013,150	+0.12(+0.30%)
Nov 28, 2023	39.44	39.59	38.85	39.20	4,861,140	-0.08(-0.20%)
Nov 27, 2023	39.28	39.40	39.05	39.28	4,051,599	+0.20(+0.50%)
Nov 24, 2023	39.16	39.24	39.01	39.09	2,177,255	+0.00(+0.00%)
Nov 22, 2023	39.11	39.43	38.73	39.09	7,356,077	-0.39(-0.99%)
Nov 21, 2023	39.56	39.87	39.42	39.48	4,574,993	+0.23(+0.60%)
Nov 20, 2023	40.18	40.22	38.97	39.24	4,429,767	-0.86(-2.15%)
Nov 17, 2023	40.26	40.53	39.95	40.10	5,731,336	-0.20(-0.49%)
Nov 16, 2023	40.53	40.81	40.15	40.30	10,789,109	-0.08(-0.19%)
Nov 15, 2023	40.18	40.57	39.87	40.38	5,743,999	-0.20(-0.48%)
Nov 14, 2023	41.24	41.36	40.18	40.57	8,780,278	-2.50(-5.81%)
Nov 13, 2023	43.31	43.59	42.72	43.08	6,508,007	+0.20(+0.46%)
Nov 10, 2023	44.37	44.84	42.80	42.88	8,269,284	-2.07(-4.61%)
Nov 09, 2023	43.66	45.15	43.59	44.95	9,213,421	+1.02(+2.32%)
Nov 08, 2023	43.82	44.64	43.66	43.94	5,103,005	-0.08(-0.18%)
Nov 07, 2023	44.37	44.72	43.78	44.02	5,774,844	-0.35(-0.79%)
Nov 06, 2023	44.37	44.95	44.19	44.37	5,750,659	-0.27(-0.61%)
Nov 03, 2023	45.07	45.15	44.09	44.64	6,678,816	-1.21(-2.65%)
Nov 02, 2023	47.22	47.30	45.78	45.85	8,824,803	-2.66(-5.48%)

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.