Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.93	32.15	31.25	31.50	4,328,614	-0.99(-3.04%)
Jan 30, 2024	32.66	33.46	32.43	32.49	3,771,081	-0.82(-2.46%)
Jan 29, 2024	33.97	34.13	33.00	33.31	2,709,061	-1.23(-3.57%)
Jan 26, 2024	34.36	34.81	34.18	34.54	1,876,999	+0.23(+0.66%)
Jan 25, 2024	34.14	34.71	34.00	34.31	4,518,871	-0.59(-1.70%)
Jan 24, 2024	33.65	35.18	33.61	34.90	3,725,444	+0.61(+1.78%)
Jan 23, 2024	34.26	34.78	34.19	34.29	2,918,444	+0.80(+2.39%)
Jan 22, 2024	33.28	33.75	32.99	33.49	3,798,709	-0.59(-1.74%)
Jan 19, 2024	34.42	34.98	33.99	34.08	3,807,856	-0.37(-1.09%)
Jan 18, 2024	33.70	34.75	33.62	34.46	4,471,043	+0.97(+2.89%)
Jan 17, 2024	33.60	34.03	33.13	33.49	3,808,671	+0.23(+0.68%)
Jan 16, 2024	32.50	33.58	32.34	33.27	14,041,440	+1.70(+5.37%)
Jan 12, 2024	31.32	31.80	30.83	31.57	5,977,584	+0.19(+0.60%)
Jan 11, 2024	31.88	32.33	31.21	31.38	9,143,279	-0.40(-1.27%)
Jan 10, 2024	31.12	31.85	30.95	31.79	4,474,168	+0.47(+1.51%)
Jan 09, 2024	31.33	31.38	30.83	31.31	4,214,834	+0.54(+1.76%)
Jan 08, 2024	31.77	31.89	30.63	30.77	3,793,780	-0.90(-2.83%)
Jan 05, 2024	31.48	31.76	30.37	31.67	6,052,138	+0.92(+2.98%)
Jan 04, 2024	30.63	30.91	30.41	30.75	5,112,156	+1.34(+4.56%)
Jan 03, 2024	30.62	30.81	29.28	29.41	4,640,020	-0.36(-1.19%)
Jan 02, 2024	29.83	30.04	29.46	29.77	3,508,896	+0.56(+1.93%)
Dec 29, 2023	29.07	29.31	28.44	29.20	4,180,644	+0.79(+2.78%)
Dec 28, 2023	28.15	28.59	27.75	28.41	4,482,213	+0.63(+2.27%)
Dec 27, 2023	28.42	28.64	27.75	27.78	2,940,274	-1.52(-5.18%)
Dec 26, 2023	29.48	29.56	29.20	29.30	1,337,622	-0.21(-0.70%)
Dec 22, 2023	28.74	29.77	28.72	29.51	2,289,531	+0.40(+1.39%)
Dec 21, 2023	28.40	29.28	28.32	29.10	6,363,475	+0.61(+2.15%)
Dec 20, 2023	28.91	29.38	28.39	28.49	4,254,730	-0.64(-2.18%)
Dec 19, 2023	29.16	29.31	28.78	29.13	1,876,153	-0.39(-1.32%)
Dec 18, 2023	29.48	29.86	29.48	29.52	2,193,456	+0.65(+2.27%)
Dec 15, 2023	29.25	29.36	28.70	28.86	3,327,811	-0.17(-0.57%)
Dec 14, 2023	30.29	30.49	28.94	29.03	8,000,193	-2.33(-7.42%)
Dec 13, 2023	33.12	33.27	31.18	31.36	5,473,617	-2.38(-7.07%)
Dec 12, 2023	34.19	34.46	33.61	33.74	3,136,142	-0.26(-0.78%)
Dec 11, 2023	34.36	34.81	33.88	34.00	2,515,035	+0.22(+0.67%)
Dec 08, 2023	33.92	34.41	33.58	33.78	5,134,938	+0.92(+2.80%)
Dec 07, 2023	33.04	33.18	32.15	32.86	7,050,548	+0.46(+1.42%)
Dec 06, 2023	33.18	33.39	32.14	32.40	4,234,733	-1.31(-3.88%)
Dec 05, 2023	34.80	34.88	33.67	33.71	5,111,077	-2.27(-6.30%)
Dec 04, 2023	36.10	36.57	35.72	35.98	2,704,801	+0.34(+0.96%)
Dec 01, 2023	37.59	37.81	35.44	35.64	6,195,371	-1.95(-5.20%)
Nov 30, 2023	37.10	38.08	36.89	37.59	5,443,081	+1.27(+3.50%)
Nov 29, 2023	36.92	37.36	36.21	36.32	5,027,838	-1.41(-3.73%)
Nov 28, 2023	38.42	38.56	37.63	37.73	3,378,243	-0.18(-0.46%)
Nov 27, 2023	39.19	39.36	37.90	37.90	2,197,037	-1.99(-5.00%)
Nov 24, 2023	39.48	39.90	39.30	39.90	1,525,466	+1.41(+3.66%)
Nov 22, 2023	38.17	39.10	37.92	38.49	2,619,238	-0.39(-1.01%)
Nov 21, 2023	38.84	39.69	38.52	38.88	2,737,532	+0.10(+0.25%)
Nov 20, 2023	40.05	40.05	38.68	38.78	3,198,386	-0.72(-1.83%)
Nov 17, 2023	39.27	40.01	38.96	39.51	3,523,771	-0.48(-1.20%)
Nov 16, 2023	40.40	40.50	39.52	39.98	3,824,267	-1.45(-3.49%)
Nov 15, 2023	40.79	41.76	40.68	41.43	2,633,519	+1.65(+4.15%)
Nov 14, 2023	39.50	40.50	39.27	39.78	3,473,971	-2.90(-6.80%)
Nov 13, 2023	43.50	43.96	42.47	42.68	1,894,125	+0.39(+0.92%)
Nov 10, 2023	42.01	42.71	41.76	42.29	1,757,194	-0.79(-1.84%)
Nov 09, 2023	41.10	44.09	41.00	43.08	5,988,600	+2.83(+7.04%)
Nov 08, 2023	41.79	41.83	40.14	40.25	3,632,604	-2.18(-5.14%)
Nov 07, 2023	43.07	43.10	41.73	42.43	2,633,453	-1.82(-4.11%)
Nov 06, 2023	43.90	44.60	43.72	44.24	2,343,781	+1.18(+2.75%)
Nov 03, 2023	41.30	43.15	40.91	43.06	3,794,202	-0.93(-2.11%)
Nov 02, 2023	44.47	45.26	43.47	43.99	5,179,063	-3.13(-6.64%)

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.