Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.44	32.55	32.10	32.14	2,359,092	-0.44(-1.34%)
Jan 30, 2024	31.48	32.58	31.46	32.57	3,153,516	+0.77(+2.41%)
Jan 29, 2024	31.73	31.83	31.45	31.81	3,196,337	+0.04(+0.12%)
Jan 26, 2024	31.39	31.79	31.31	31.77	3,292,567	+0.42(+1.33%)
Jan 25, 2024	31.18	31.40	31.00	31.35	2,409,005	+0.47(+1.51%)
Jan 24, 2024	30.82	30.98	30.49	30.89	3,536,283	+0.29(+0.95%)
Jan 23, 2024	30.59	30.96	30.42	30.59	2,388,796	-0.16(-0.50%)
Jan 22, 2024	30.47	30.90	30.22	30.75	3,338,578	+0.19(+0.63%)
Jan 19, 2024	30.47	30.62	30.29	30.56	2,642,367	+0.05(+0.16%)
Jan 18, 2024	30.59	30.67	30.11	30.51	3,004,074	-0.05(-0.16%)
Jan 17, 2024	30.62	30.70	30.20	30.56	3,534,047	-0.48(-1.53%)
Jan 16, 2024	31.55	31.62	30.99	31.03	3,395,126	-0.78(-2.44%)
Jan 12, 2024	32.27	32.34	31.68	31.81	2,955,256	+0.10(+0.31%)
Jan 11, 2024	31.72	31.85	31.26	31.71	5,289,543	+0.24(+0.77%)
Jan 10, 2024	31.78	31.96	31.25	31.47	3,815,270	-0.26(-0.83%)
Jan 09, 2024	32.09	32.17	31.61	31.73	4,726,697	-0.36(-1.12%)
Jan 08, 2024	32.01	32.12	31.65	32.09	4,274,814	-0.71(-2.16%)
Jan 05, 2024	33.05	33.26	32.68	32.80	3,565,799	+0.11(+0.33%)
Jan 04, 2024	33.15	33.29	32.55	32.69	5,010,848	-0.26(-0.80%)
Jan 03, 2024	31.75	32.97	31.58	32.95	6,855,912	+1.80(+5.76%)
Jan 02, 2024	31.24	31.47	31.04	31.16	6,048,055	+0.07(+0.22%)
Dec 29, 2023	31.09	31.26	30.85	31.09	1,779,240	+0.15(+0.47%)
Dec 28, 2023	31.18	31.46	30.93	30.94	2,171,251	-0.46(-1.45%)
Dec 27, 2023	31.61	31.65	31.35	31.40	3,715,251	-0.33(-1.04%)
Dec 26, 2023	31.35	31.89	31.35	31.73	1,672,612	+0.66(+2.12%)
Dec 22, 2023	31.26	31.45	31.04	31.07	2,130,243	+0.04(+0.13%)
Dec 21, 2023	30.91	31.05	30.64	31.03	8,258,645	+0.21(+0.69%)
Dec 20, 2023	31.34	31.65	30.80	30.82	2,834,273	-0.36(-1.15%)
Dec 19, 2023	30.65	31.19	30.65	31.18	3,102,875	+0.65(+2.13%)
Dec 18, 2023	30.58	30.76	30.25	30.53	3,900,874	+0.52(+1.75%)
Dec 15, 2023	30.34	30.41	29.97	30.00	4,864,066	-0.35(-1.15%)
Dec 14, 2023	30.31	30.50	30.11	30.35	9,258,027	+0.79(+2.66%)
Dec 13, 2023	28.69	29.65	28.65	29.57	5,439,591	+0.85(+2.97%)
Dec 12, 2023	28.98	29.10	28.58	28.71	4,471,533	-0.67(-2.28%)
Dec 11, 2023	29.68	29.75	29.21	29.38	9,195,374	-0.45(-1.50%)
Dec 08, 2023	29.47	29.89	29.41	29.83	5,833,678	+0.49(+1.65%)
Dec 07, 2023	29.50	29.73	28.92	29.34	5,458,595	-0.03(-0.10%)
Dec 06, 2023	30.82	30.99	29.34	29.37	8,912,729	-1.70(-5.47%)
Dec 05, 2023	31.54	31.69	31.06	31.07	5,053,090	-0.54(-1.72%)
Dec 04, 2023	31.60	31.98	31.44	31.61	4,307,657	-0.39(-1.21%)
Dec 01, 2023	32.08	32.74	31.92	32.00	7,424,552	-0.01(-0.03%)
Nov 30, 2023	32.00	32.54	31.57	32.01	16,821,134	+0.54(+1.71%)
Nov 29, 2023	31.44	31.65	31.21	31.47	9,210,443	+0.19(+0.61%)
Nov 28, 2023	30.93	31.44	30.79	31.28	7,821,366	+0.48(+1.55%)
Nov 27, 2023	31.19	31.33	30.61	30.80	7,259,700	-0.42(-1.34%)
Nov 24, 2023	31.31	31.58	31.13	31.22	2,037,658	-0.17(-0.55%)
Nov 22, 2023	30.87	31.42	30.51	31.40	5,264,858	-0.25(-0.78%)
Nov 21, 2023	31.80	32.05	31.47	31.64	4,946,889	-0.29(-0.90%)
Nov 20, 2023	32.59	32.59	31.89	31.93	3,597,826	-0.31(-0.98%)
Nov 17, 2023	31.21	32.36	31.16	32.25	7,138,496	+1.34(+4.32%)
Nov 16, 2023	31.33	31.49	30.49	30.91	5,455,441	-0.92(-2.88%)
Nov 15, 2023	31.98	32.32	31.81	31.83	4,057,207	-0.22(-0.68%)
Nov 14, 2023	32.37	32.45	31.84	32.05	5,823,711	-0.10(-0.33%)
Nov 13, 2023	31.67	32.24	31.53	32.15	3,660,878	+0.49(+1.54%)
Nov 10, 2023	31.41	31.72	31.19	31.66	6,064,635	+0.63(+2.03%)
Nov 09, 2023	31.03	31.63	30.38	31.03	9,695,723	+1.07(+3.57%)
Nov 08, 2023	30.37	30.64	29.69	29.96	9,409,450	-0.63(-2.06%)
Nov 07, 2023	31.49	31.59	30.50	30.59	6,020,838	-1.47(-4.58%)
Nov 06, 2023	32.47	32.68	32.05	32.06	3,708,908	-0.14(-0.44%)
Nov 03, 2023	32.50	32.73	31.98	32.21	3,072,614	-0.41(-1.26%)
Nov 02, 2023	31.51	32.69	31.35	32.62	4,110,814	+1.39(+4.46%)

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.