Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.96	30.13	28.97	28.97	2,283,771	-1.04(-3.46%)
Jan 30, 2024	29.29	30.21	29.15	30.01	2,372,748	+0.50(+1.69%)
Jan 29, 2024	29.71	29.74	28.82	29.51	2,344,511	-0.31(-1.04%)
Jan 26, 2024	29.53	29.85	29.11	29.82	2,344,482	+0.11(+0.37%)
Jan 25, 2024	30.17	30.22	29.45	29.71	1,414,267	+0.00(+0.00%)
Jan 24, 2024	29.71	30.02	29.58	29.71	1,797,023	+0.38(+1.29%)
Jan 23, 2024	29.27	29.70	29.04	29.33	2,495,510	+0.01(+0.03%)
Jan 22, 2024	29.27	29.64	29.03	29.32	1,827,707	-0.31(-1.04%)
Jan 19, 2024	29.09	29.69	28.65	29.63	3,249,740	+0.35(+1.19%)
Jan 18, 2024	29.61	29.63	29.10	29.28	1,848,095	-0.15(-0.51%)
Jan 17, 2024	29.30	29.77	29.07	29.43	2,471,117	-0.20(-0.67%)
Jan 16, 2024	30.36	30.56	29.42	29.63	3,078,206	-1.16(-3.76%)
Jan 12, 2024	30.73	30.99	30.34	30.78	1,699,962	+0.82(+2.73%)
Jan 11, 2024	30.21	30.89	29.73	29.97	3,285,879	-0.48(-1.57%)
Jan 10, 2024	30.57	30.57	30.10	30.44	2,631,121	-0.28(-0.91%)
Jan 09, 2024	31.07	31.08	30.26	30.72	2,607,951	-0.04(-0.13%)
Jan 08, 2024	30.11	30.77	29.48	30.76	2,507,359	+0.00(+0.00%)
Jan 05, 2024	30.17	30.87	30.08	30.76	2,358,195	+0.55(+1.82%)
Jan 04, 2024	31.42	31.51	30.14	30.22	2,657,836	-0.70(-2.26%)
Jan 03, 2024	30.61	30.93	30.04	30.91	2,849,064	+0.19(+0.62%)
Jan 02, 2024	30.79	31.01	30.43	30.72	1,742,723	+0.36(+1.18%)
Dec 29, 2023	30.77	30.97	30.36	30.36	1,604,498	-0.39(-1.26%)
Dec 28, 2023	30.93	31.33	30.72	30.75	1,435,720	-0.12(-0.39%)
Dec 27, 2023	31.04	31.17	30.67	30.87	1,897,159	+0.08(+0.26%)
Dec 26, 2023	30.68	30.98	30.61	30.79	1,523,588	+0.23(+0.75%)
Dec 22, 2023	30.51	30.78	30.22	30.56	1,857,578	+0.14(+0.46%)
Dec 21, 2023	29.93	30.49	29.84	30.42	1,423,111	+0.85(+2.87%)
Dec 20, 2023	30.39	30.74	29.54	29.58	1,830,030	-0.83(-2.72%)
Dec 19, 2023	30.01	30.46	29.53	30.40	1,995,149	+0.11(+0.36%)
Dec 18, 2023	30.52	30.60	29.98	30.30	3,230,323	+0.45(+1.50%)
Dec 15, 2023	30.25	30.32	29.68	29.85	5,834,115	-0.48(-1.58%)
Dec 14, 2023	29.58	30.34	29.51	30.33	3,847,644	+0.81(+2.74%)
Dec 13, 2023	29.15	29.53	28.68	29.52	3,095,299	+0.59(+2.03%)
Dec 12, 2023	28.87	29.37	28.58	28.93	3,096,464	-0.72(-2.42%)
Dec 11, 2023	28.51	29.79	28.28	29.65	3,952,182	+0.10(+0.34%)
Dec 08, 2023	29.52	29.89	29.19	29.55	2,733,739	+0.29(+0.99%)
Dec 07, 2023	29.51	29.81	28.97	29.26	2,738,116	-0.17(-0.57%)
Dec 06, 2023	30.84	30.84	29.40	29.43	4,971,894	-1.74(-5.59%)
Dec 05, 2023	31.84	31.97	31.04	31.17	2,320,602	-0.40(-1.26%)
Dec 04, 2023	31.96	32.38	31.38	31.57	2,755,427	-0.99(-3.06%)
Dec 01, 2023	32.18	33.04	32.07	32.56	1,581,048	+0.23(+0.71%)
Nov 30, 2023	32.24	32.72	31.67	32.33	3,975,646	+0.39(+1.21%)
Nov 29, 2023	32.45	32.55	31.89	31.94	3,818,426	-0.33(-1.02%)
Nov 28, 2023	33.04	33.06	32.19	32.27	1,847,488	-0.72(-2.17%)
Nov 27, 2023	32.82	33.03	32.42	32.99	2,689,391	-0.30(-0.90%)
Nov 24, 2023	32.85	33.69	32.85	33.29	638,404	+0.02(+0.06%)
Nov 22, 2023	32.17	33.51	31.98	33.27	3,327,326	+0.47(+1.43%)
Nov 21, 2023	33.02	33.19	32.35	32.80	3,753,703	-0.50(-1.49%)
Nov 20, 2023	33.55	33.80	33.17	33.30	2,700,153	-0.25(-0.74%)
Nov 17, 2023	33.33	33.79	33.06	33.55	2,127,322	+0.25(+0.75%)
Nov 16, 2023	33.76	34.00	32.54	33.30	3,735,526	-1.01(-2.96%)
Nov 15, 2023	33.82	34.74	33.68	34.31	1,754,919	+0.61(+1.80%)
Nov 14, 2023	33.15	33.95	32.96	33.71	2,343,579	+0.58(+1.74%)
Nov 13, 2023	33.20	33.50	32.63	33.13	3,180,527	+0.38(+1.15%)
Nov 10, 2023	33.33	33.57	32.45	32.75	2,176,271	-0.19(-0.57%)
Nov 09, 2023	32.99	33.27	32.57	32.94	2,152,029	+0.02(+0.06%)
Nov 08, 2023	33.56	33.95	32.86	32.92	2,355,314	-0.93(-2.73%)
Nov 07, 2023	34.57	34.67	33.79	33.84	3,749,108	-1.30(-3.71%)
Nov 06, 2023	36.63	36.80	34.76	35.15	3,228,316	-1.89(-5.10%)
Nov 03, 2023	37.05	37.68	36.85	37.04	2,730,697	-0.12(-0.32%)
Nov 02, 2023	36.21	37.28	36.03	37.16	2,120,613	+0.66(+1.80%)

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.