Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.11	32.34	31.19	31.32	510,353	-1.24(-3.82%)
Jan 30, 2024	32.88	32.98	32.52	32.56	397,460	-0.42(-1.27%)
Jan 29, 2024	33.04	33.17	32.77	32.98	396,376	-0.32(-0.96%)
Jan 26, 2024	34.10	34.43	32.75	33.29	475,562	-0.49(-1.44%)
Jan 25, 2024	34.18	34.22	33.28	33.78	248,577	-0.03(-0.09%)
Jan 24, 2024	33.77	34.09	33.57	33.81	267,124	+0.31(+0.92%)
Jan 23, 2024	34.43	34.43	33.49	33.50	388,937	-0.63(-1.84%)
Jan 22, 2024	33.53	34.14	33.53	34.13	410,365	+0.99(+3.00%)
Jan 19, 2024	32.66	33.29	32.44	33.14	644,956	+0.65(+1.99%)
Jan 18, 2024	32.37	32.66	32.08	32.49	778,748	+0.31(+0.96%)
Jan 17, 2024	32.41	32.85	32.08	32.18	489,364	-0.78(-2.35%)
Jan 16, 2024	33.31	33.61	32.95	32.96	358,965	-0.78(-2.30%)
Jan 12, 2024	34.25	34.30	33.43	33.73	230,808	-0.12(-0.35%)
Jan 11, 2024	33.95	34.09	33.31	33.85	296,485	-0.41(-1.19%)
Jan 10, 2024	33.99	34.27	33.81	34.26	247,747	+0.07(+0.20%)
Jan 09, 2024	34.08	34.38	33.73	34.19	305,662	-0.29(-0.84%)
Jan 08, 2024	33.88	34.59	33.85	34.48	426,367	+0.48(+1.40%)
Jan 05, 2024	33.77	34.56	33.70	34.00	449,001	+0.49(+1.45%)
Jan 04, 2024	33.43	33.62	33.38	33.51	382,775	+0.25(+0.75%)
Jan 03, 2024	34.33	34.33	33.22	33.26	323,581	-1.35(-3.91%)
Jan 02, 2024	34.57	35.25	34.43	34.62	384,535	-0.40(-1.14%)
Dec 29, 2023	35.27	35.42	34.71	35.01	257,430	-0.25(-0.70%)
Dec 28, 2023	35.14	35.39	35.12	35.26	295,254	+0.06(+0.17%)
Dec 27, 2023	35.28	35.46	35.07	35.20	479,062	+0.06(+0.17%)
Dec 26, 2023	34.98	35.39	34.60	35.14	164,447	+0.41(+1.17%)
Dec 22, 2023	34.73	35.12	34.69	34.74	184,390	+0.22(+0.63%)
Dec 21, 2023	34.23	34.55	33.92	34.52	293,708	+0.55(+1.61%)
Dec 20, 2023	34.29	35.02	33.90	33.97	585,285	-0.40(-1.16%)
Dec 19, 2023	33.84	34.66	33.69	34.37	619,207	+0.61(+1.80%)
Dec 18, 2023	34.10	34.24	33.63	33.76	254,935	-0.16(-0.47%)
Dec 15, 2023	34.25	34.65	33.71	33.92	1,320,078	-0.37(-1.07%)
Dec 14, 2023	33.97	34.49	33.63	34.29	541,306	+1.08(+3.26%)
Dec 13, 2023	31.92	33.27	31.66	33.20	427,590	+1.46(+4.61%)
Dec 12, 2023	31.77	32.08	31.60	31.74	146,547	-0.12(-0.37%)
Dec 11, 2023	31.75	31.91	31.49	31.86	147,661	-0.02(-0.06%)
Dec 08, 2023	31.90	32.20	31.65	31.88	152,269	+0.06(+0.19%)
Dec 07, 2023	31.18	31.94	31.18	31.82	259,837	+0.61(+1.94%)
Dec 06, 2023	31.41	32.05	31.11	31.22	141,296	+0.12(+0.38%)
Dec 05, 2023	31.33	31.47	31.03	31.10	177,106	-0.40(-1.26%)
Dec 04, 2023	30.23	31.49	30.23	31.49	262,329	+0.90(+2.96%)
Dec 01, 2023	29.06	30.61	29.06	30.59	285,618	+1.30(+4.45%)
Nov 30, 2023	29.41	29.50	29.14	29.29	183,834	-0.08(-0.27%)
Nov 29, 2023	29.41	29.83	29.27	29.37	242,013	+0.17(+0.58%)
Nov 28, 2023	29.26	29.26	28.91	29.20	185,485	+0.03(+0.10%)
Nov 27, 2023	29.23	29.45	29.02	29.17	175,954	-0.32(-1.08%)
Nov 24, 2023	29.72	29.91	29.46	29.49	124,298	-0.10(-0.34%)
Nov 22, 2023	30.01	30.07	29.47	29.59	148,023	-0.08(-0.27%)
Nov 21, 2023	30.35	30.35	29.61	29.66	181,284	-0.80(-2.61%)
Nov 20, 2023	30.44	30.67	30.34	30.46	305,596	-0.10(-0.33%)
Nov 17, 2023	30.68	30.95	30.42	30.56	391,200	+0.19(+0.62%)
Nov 16, 2023	31.03	31.03	30.23	30.37	269,788	-0.60(-1.93%)
Nov 15, 2023	30.42	31.25	30.42	30.97	402,572	+0.48(+1.57%)
Nov 14, 2023	29.58	30.51	29.40	30.49	405,814	+1.96(+6.87%)
Nov 13, 2023	28.38	28.77	28.33	28.53	120,041	-0.07(-0.24%)
Nov 10, 2023	28.41	28.84	28.29	28.60	233,191	+0.26(+0.91%)
Nov 09, 2023	28.61	28.80	28.20	28.34	160,105	-0.22(-0.76%)
Nov 08, 2023	28.94	28.94	28.37	28.56	281,933	-0.26(-0.89%)
Nov 07, 2023	29.15	29.28	28.73	28.82	352,716	-0.39(-1.32%)
Nov 06, 2023	29.42	29.52	29.11	29.20	1,037,433	-0.34(-1.14%)
Nov 03, 2023	29.29	29.81	29.27	29.54	450,311	+0.97(+3.39%)
Nov 02, 2023	27.80	28.61	27.80	28.57	380,150	+1.08(+3.92%)

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.