Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	34.15	34.23	33.48	33.75	13,861,146	-0.23(-0.68%)
Jan 30, 2024	33.95	34.08	33.60	33.99	6,599,632	-0.23(-0.68%)
Jan 29, 2024	33.91	34.23	33.61	34.22	5,625,205	+0.27(+0.80%)
Jan 26, 2024	33.85	33.96	33.60	33.95	6,375,639	+0.11(+0.32%)
Jan 25, 2024	33.39	33.84	33.05	33.84	13,363,396	+0.80(+2.41%)
Jan 24, 2024	33.79	33.93	33.00	33.05	7,515,032	-0.65(-1.93%)
Jan 23, 2024	33.85	34.05	33.46	33.70	6,306,851	-0.11(-0.32%)
Jan 22, 2024	33.88	34.31	33.61	33.80	5,189,046	-0.17(-0.51%)
Jan 19, 2024	34.12	34.31	33.75	33.98	9,686,806	-0.25(-0.74%)
Jan 18, 2024	34.29	34.36	33.82	34.23	6,453,969	-0.28(-0.81%)
Jan 17, 2024	34.43	34.97	34.21	34.51	7,223,321	-0.11(-0.31%)
Jan 16, 2024	34.82	34.90	34.38	34.62	7,698,705	-0.36(-1.03%)
Jan 12, 2024	35.39	35.48	34.96	34.98	4,225,140	-0.14(-0.39%)
Jan 11, 2024	35.31	35.46	34.89	35.11	7,097,367	-0.42(-1.17%)
Jan 10, 2024	35.52	35.67	35.29	35.53	5,513,039	+0.19(+0.55%)
Jan 09, 2024	35.36	35.48	35.13	35.33	6,287,010	-0.24(-0.68%)
Jan 08, 2024	34.96	35.63	34.86	35.58	6,215,804	+0.37(+1.05%)
Jan 05, 2024	34.82	35.39	34.66	35.21	5,135,873	+0.28(+0.81%)
Jan 04, 2024	34.99	35.22	34.88	34.93	5,613,921	-0.16(-0.44%)
Jan 03, 2024	35.42	35.56	34.81	35.08	6,996,277	-0.28(-0.80%)
Jan 02, 2024	34.67	35.56	34.50	35.36	7,902,228	+0.55(+1.59%)
Dec 29, 2023	34.62	34.86	34.49	34.81	4,779,242	+0.05(+0.14%)
Dec 28, 2023	34.33	34.90	34.27	34.76	6,015,296	+0.43(+1.24%)
Dec 27, 2023	34.48	34.57	34.03	34.34	7,095,641	-0.12(-0.34%)
Dec 26, 2023	34.12	34.55	34.11	34.45	4,022,359	+0.26(+0.77%)
Dec 22, 2023	34.17	34.73	34.13	34.19	5,976,601	+0.18(+0.54%)
Dec 21, 2023	33.86	34.18	33.75	34.01	8,593,981	+0.25(+0.75%)
Dec 20, 2023	34.37	34.52	33.75	33.75	10,852,228	-0.58(-1.69%)
Dec 19, 2023	33.39	34.35	33.02	34.34	16,925,790	+0.93(+2.79%)
Dec 18, 2023	34.32	34.51	33.18	33.40	24,143,318	-1.01(-2.93%)
Dec 15, 2023	36.30	36.36	34.25	34.41	40,062,260	-2.34(-6.36%)
Dec 14, 2023	39.97	40.17	36.32	36.75	27,224,412	-3.01(-7.56%)
Dec 13, 2023	38.29	39.83	38.15	39.76	8,239,473	+1.51(+3.96%)
Dec 12, 2023	38.46	38.46	37.99	38.24	5,873,930	-0.08(-0.20%)
Dec 11, 2023	38.16	38.43	37.91	38.32	8,036,837	+0.30(+0.79%)
Dec 08, 2023	38.18	38.19	37.79	38.02	7,666,026	-0.13(-0.33%)
Dec 07, 2023	38.32	38.67	37.96	38.15	7,927,625	-0.07(-0.18%)
Dec 06, 2023	37.56	38.25	37.46	38.21	8,158,146	+0.88(+2.36%)
Dec 05, 2023	37.61	37.62	37.05	37.33	7,337,517	-0.22(-0.59%)
Dec 04, 2023	37.59	37.83	37.38	37.55	8,413,608	-0.25(-0.67%)
Dec 01, 2023	37.41	37.83	37.06	37.81	7,614,036	+0.47(+1.25%)
Nov 30, 2023	37.24	37.43	37.01	37.34	11,934,873	+0.12(+0.31%)
Nov 29, 2023	38.08	38.14	37.09	37.23	5,433,125	-0.75(-1.97%)
Nov 28, 2023	38.00	38.36	37.75	37.97	5,829,369	+0.02(+0.05%)
Nov 27, 2023	38.00	38.07	37.67	37.95	7,100,182	-0.05(-0.13%)
Nov 24, 2023	37.75	38.05	37.56	38.00	2,602,055	+0.32(+0.85%)
Nov 22, 2023	37.80	37.88	37.45	37.68	6,446,655	-0.02(-0.05%)
Nov 21, 2023	37.76	37.88	37.18	37.70	5,211,114	-0.19(-0.51%)
Nov 20, 2023	37.73	38.05	37.38	37.89	7,920,519	+0.13(+0.33%)
Nov 17, 2023	38.50	38.51	37.71	37.77	11,209,096	-0.51(-1.34%)
Nov 16, 2023	38.82	39.14	38.22	38.28	10,690,916	-0.18(-0.48%)
Nov 15, 2023	38.23	38.97	38.18	38.47	6,913,628	+0.08(+0.20%)
Nov 14, 2023	38.01	38.58	37.95	38.39	6,636,032	+1.12(+2.99%)
Nov 13, 2023	37.73	37.92	37.24	37.27	5,737,006	-0.61(-1.60%)
Nov 10, 2023	37.95	38.05	37.57	37.88	4,679,934	+0.17(+0.46%)
Nov 09, 2023	38.11	38.40	37.69	37.71	4,024,273	-0.32(-0.83%)
Nov 08, 2023	38.01	38.12	37.55	38.02	5,780,729	-0.15(-0.40%)
Nov 07, 2023	38.45	38.48	38.07	38.18	5,715,985	-0.27(-0.70%)
Nov 06, 2023	38.87	39.12	38.42	38.45	7,139,260	-0.52(-1.33%)
Nov 03, 2023	39.68	39.85	38.95	38.96	6,144,639	-0.13(-0.34%)
Nov 02, 2023	38.30	39.47	37.94	39.10	6,732,874	+1.12(+2.96%)

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.