Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.70	28.13	25.68	27.46	6,422,594	+2.18(+8.62%)
Jan 30, 2024	26.56	26.56	25.16	25.28	3,906,986	-1.48(-5.53%)
Jan 29, 2024	27.04	27.25	26.12	26.76	4,601,577	-0.20(-0.74%)
Jan 26, 2024	26.65	27.12	26.64	26.96	2,195,738	+0.64(+2.43%)
Jan 25, 2024	27.48	27.66	26.07	26.32	5,732,989	-2.25(-7.88%)
Jan 24, 2024	27.75	29.14	26.83	28.57	8,671,555	+1.87(+7.00%)
Jan 23, 2024	27.95	28.00	26.66	26.70	3,572,747	-0.71(-2.59%)
Jan 22, 2024	27.03	27.50	26.77	27.41	2,853,662	+0.15(+0.55%)
Jan 19, 2024	28.27	28.30	27.08	27.26	2,955,592	-0.87(-3.09%)
Jan 18, 2024	27.37	28.59	27.00	28.13	4,844,240	+1.15(+4.26%)
Jan 17, 2024	26.22	28.10	26.03	26.98	7,991,870	+0.97(+3.73%)
Jan 16, 2024	26.29	26.32	25.17	26.01	7,108,757	-1.19(-4.37%)
Jan 12, 2024	27.07	27.81	26.61	27.20	3,922,457	-0.40(-1.45%)
Jan 11, 2024	29.31	29.49	27.51	27.60	5,153,745	-1.75(-5.96%)
Jan 10, 2024	28.27	29.98	28.11	29.35	4,897,947	+1.26(+4.49%)
Jan 09, 2024	27.86	28.65	27.20	28.09	7,307,433	-0.11(-0.39%)
Jan 08, 2024	27.65	30.22	26.63	28.20	24,673,418	-3.53(-11.13%)
Jan 05, 2024	31.65	32.23	31.21	31.73	1,815,650	+0.23(+0.73%)
Jan 04, 2024	30.52	31.90	30.36	31.50	4,204,261	+1.37(+4.55%)
Jan 03, 2024	30.39	30.73	29.98	30.13	1,760,608	-0.63(-2.05%)
Jan 02, 2024	31.51	31.80	30.60	30.76	2,390,575	-1.02(-3.21%)
Dec 29, 2023	31.81	31.91	31.38	31.78	1,544,457	+0.02(+0.06%)
Dec 28, 2023	31.89	32.19	31.60	31.76	1,945,968	-0.29(-0.90%)
Dec 27, 2023	32.03	32.52	31.88	32.05	1,288,593	-0.13(-0.40%)
Dec 26, 2023	32.04	32.40	31.86	32.18	1,629,979	+0.17(+0.53%)
Dec 22, 2023	32.00	32.32	31.55	32.01	1,739,269	-0.07(-0.22%)
Dec 21, 2023	31.48	32.19	31.14	32.08	3,804,119	+1.19(+3.85%)
Dec 20, 2023	30.90	31.98	30.45	30.89	3,322,873	+0.17(+0.55%)
Dec 19, 2023	30.09	30.79	30.02	30.72	3,036,142	+0.85(+2.85%)
Dec 18, 2023	29.42	30.58	29.35	29.87	4,098,547	+0.30(+1.01%)
Dec 15, 2023	28.55	29.94	28.22	29.57	6,389,843	+1.15(+4.05%)
Dec 14, 2023	28.49	28.88	27.99	28.42	3,389,236	+0.06(+0.21%)
Dec 13, 2023	28.51	28.92	27.92	28.36	1,899,508	-0.13(-0.46%)
Dec 12, 2023	28.71	28.71	28.11	28.49	2,233,402	+0.00(+0.00%)
Dec 11, 2023	28.65	28.98	28.16	28.49	3,293,229	-0.37(-1.28%)
Dec 08, 2023	28.10	28.89	28.10	28.86	2,041,801	+0.85(+3.03%)
Dec 07, 2023	28.05	28.32	27.12	28.01	3,568,756	+0.04(+0.14%)
Dec 06, 2023	27.87	28.37	27.74	27.97	1,656,455	+0.20(+0.72%)
Dec 05, 2023	27.77	28.33	27.73	27.77	1,990,671	-0.32(-1.14%)
Dec 04, 2023	27.77	28.11	27.36	28.09	2,752,085	-0.08(-0.28%)
Dec 01, 2023	27.38	28.29	27.11	28.17	2,598,312	+0.68(+2.47%)
Nov 30, 2023	27.07	28.06	26.94	27.49	4,090,725	+1.33(+5.08%)
Nov 29, 2023	26.69	27.05	26.06	26.16	2,256,318	-0.48(-1.80%)
Nov 28, 2023	26.40	26.73	25.70	26.64	2,436,760	+0.47(+1.80%)
Nov 27, 2023	26.00	26.20	25.70	26.17	1,693,164	+0.02(+0.08%)
Nov 24, 2023	25.87	26.19	25.53	26.15	1,073,509	+0.40(+1.55%)
Nov 22, 2023	25.61	26.59	25.49	25.75	2,231,139	-0.08(-0.31%)
Nov 21, 2023	25.54	25.90	25.25	25.83	2,015,504	+0.00(+0.00%)
Nov 20, 2023	24.99	25.95	24.80	25.83	3,331,448	+1.08(+4.36%)
Nov 17, 2023	24.66	25.15	24.39	24.75	3,073,269	+0.39(+1.60%)
Nov 16, 2023	24.90	25.11	24.11	24.36	3,653,432	-0.76(-3.03%)
Nov 15, 2023	25.26	26.04	25.10	25.12	4,361,084	-0.03(-0.12%)
Nov 14, 2023	25.16	25.77	24.98	25.15	4,764,650	+0.43(+1.74%)
Nov 13, 2023	25.00	25.27	24.32	24.72	6,010,446	+0.47(+1.94%)
Nov 10, 2023	23.86	24.83	23.64	24.25	5,328,102	+0.31(+1.29%)
Nov 09, 2023	24.32	25.14	23.61	23.94	15,166,662	+0.88(+3.82%)
Nov 08, 2023	21.58	23.16	20.98	23.06	12,622,602	-1.56(-6.34%)
Nov 07, 2023	24.70	24.88	24.15	24.62	1,790,601	+0.02(+0.08%)
Nov 06, 2023	25.40	25.45	24.48	24.60	2,475,370	-0.55(-2.19%)
Nov 03, 2023	25.50	26.38	25.13	25.15	3,685,474	-0.14(-0.55%)
Nov 02, 2023	24.68	25.29	24.55	25.29	3,201,258	+0.91(+3.73%)

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.