Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.44	33.30	32.00	32.17	578,395	-0.28(-0.86%)
Jan 30, 2024	34.39	34.45	32.00	32.45	775,890	-2.49(-7.13%)
Jan 29, 2024	35.15	35.17	34.35	34.94	353,996	-0.05(-0.14%)
Jan 26, 2024	34.92	35.56	34.47	34.99	378,653	+0.26(+0.75%)
Jan 25, 2024	34.79	34.88	34.26	34.73	364,143	+0.54(+1.58%)
Jan 24, 2024	35.02	35.11	33.53	34.19	424,630	-0.22(-0.64%)
Jan 23, 2024	34.59	34.65	33.50	34.41	459,943	+0.48(+1.41%)
Jan 22, 2024	32.92	34.29	32.73	33.93	707,034	+1.19(+3.63%)
Jan 19, 2024	32.94	33.10	32.40	32.74	389,916	-0.04(-0.12%)
Jan 18, 2024	33.05	33.11	32.25	32.78	461,738	+0.21(+0.64%)
Jan 17, 2024	33.13	33.64	32.15	32.57	477,994	-1.32(-3.89%)
Jan 16, 2024	33.92	34.61	33.50	33.89	350,296	-0.28(-0.82%)
Jan 12, 2024	34.88	35.17	33.70	34.17	325,080	-0.16(-0.47%)
Jan 11, 2024	35.01	35.01	33.95	34.33	487,676	-0.94(-2.67%)
Jan 10, 2024	34.76	35.31	34.71	35.27	351,770	+0.42(+1.21%)
Jan 09, 2024	35.30	35.89	34.77	34.85	357,488	-1.07(-2.98%)
Jan 08, 2024	33.91	36.04	33.74	35.92	406,206	+2.05(+6.05%)
Jan 05, 2024	33.72	34.29	33.24	33.87	389,957	-0.25(-0.73%)
Jan 04, 2024	34.34	34.77	33.36	34.12	507,003	+0.29(+0.86%)
Jan 03, 2024	36.00	36.11	33.71	33.83	607,072	-3.50(-9.38%)
Jan 02, 2024	37.46	38.15	36.93	37.33	341,836	-0.30(-0.80%)
Dec 29, 2023	38.67	38.73	37.54	37.63	284,879	-1.23(-3.17%)
Dec 28, 2023	38.20	39.24	38.20	38.86	211,874	+0.51(+1.33%)
Dec 27, 2023	38.93	39.02	38.32	38.35	261,534	-0.43(-1.11%)
Dec 26, 2023	39.33	39.77	38.69	38.78	224,912	-0.44(-1.12%)
Dec 22, 2023	39.14	39.98	38.51	39.22	308,884	+0.26(+0.67%)
Dec 21, 2023	38.35	39.28	38.10	38.96	430,135	+1.03(+2.72%)
Dec 20, 2023	38.49	39.38	37.70	37.93	528,779	-0.51(-1.33%)
Dec 19, 2023	37.73	38.53	37.32	38.44	516,212	+1.12(+3.00%)
Dec 18, 2023	38.18	39.01	37.14	37.32	550,974	-0.94(-2.46%)
Dec 15, 2023	39.47	39.82	37.49	38.26	3,760,659	-0.92(-2.35%)
Dec 14, 2023	38.61	39.33	37.48	39.18	1,071,958	+1.45(+3.84%)
Dec 13, 2023	36.45	37.90	35.12	37.73	640,012	+1.40(+3.85%)
Dec 12, 2023	34.62	36.50	34.17	36.33	834,890	+1.88(+5.46%)
Dec 11, 2023	34.78	35.45	34.44	34.45	544,568	-0.53(-1.52%)
Dec 08, 2023	34.84	35.60	34.63	34.98	460,955	-0.17(-0.48%)
Dec 07, 2023	33.78	35.16	33.17	35.15	463,133	+1.38(+4.09%)
Dec 06, 2023	33.93	34.74	33.58	33.77	582,297	+0.28(+0.84%)
Dec 05, 2023	35.07	35.10	32.91	33.49	759,958	-1.59(-4.53%)
Dec 04, 2023	33.80	35.10	33.80	35.08	718,116	+1.29(+3.82%)
Dec 01, 2023	33.15	33.91	32.49	33.79	1,040,528	+0.43(+1.29%)
Nov 30, 2023	34.70	35.01	33.11	33.36	556,767	-1.36(-3.92%)
Nov 29, 2023	34.87	35.62	34.36	34.72	498,193	+0.11(+0.32%)
Nov 28, 2023	34.36	35.15	34.25	34.61	545,930	+0.10(+0.29%)
Nov 27, 2023	33.28	34.62	33.23	34.51	610,155	+0.74(+2.19%)
Nov 24, 2023	33.44	34.21	33.44	33.77	140,725	+0.15(+0.45%)
Nov 22, 2023	32.92	33.76	32.86	33.62	427,973	+1.15(+3.54%)
Nov 21, 2023	32.85	32.85	32.09	32.47	404,877	-0.53(-1.61%)
Nov 20, 2023	33.00	33.39	32.60	33.00	576,995	-0.11(-0.33%)
Nov 17, 2023	33.64	33.90	32.75	33.11	599,755	-0.37(-1.11%)
Nov 16, 2023	33.07	33.87	32.99	33.48	495,547	+0.06(+0.18%)
Nov 15, 2023	32.98	34.53	32.98	33.42	482,669	+0.36(+1.09%)
Nov 14, 2023	31.83	33.63	31.66	33.06	695,966	+2.29(+7.44%)
Nov 13, 2023	30.56	31.04	29.93	30.77	394,173	+0.01(+0.03%)
Nov 10, 2023	30.30	31.24	29.92	30.76	571,029	+0.52(+1.72%)
Nov 09, 2023	31.09	31.15	29.86	30.24	637,465	-0.68(-2.20%)
Nov 08, 2023	30.98	31.68	29.98	30.92	1,082,588	+0.13(+0.42%)
Nov 07, 2023	29.36	30.81	29.23	30.79	893,381	+1.28(+4.34%)
Nov 06, 2023	30.41	30.64	28.72	29.51	1,151,843	-0.93(-3.06%)
Nov 03, 2023	29.82	31.61	29.71	30.44	1,775,953	+1.20(+4.10%)
Nov 02, 2023	30.25	32.53	28.76	29.24	2,584,755	-6.53(-18.26%)

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.