Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	26.39	26.72	26.02	26.31	83,535,728	+0.06(+0.22%)
Jan 30, 2024	27.09	27.56	26.18	26.25	88,541,240	-0.45(-1.67%)
Jan 29, 2024	26.73	26.84	26.53	26.70	68,910,024	+0.01(+0.04%)
Jan 26, 2024	26.84	27.11	26.58	26.69	48,458,132	+0.00(+0.00%)
Jan 25, 2024	27.03	27.12	26.66	26.69	48,952,864	-0.43(-1.58%)
Jan 24, 2024	27.31	27.54	27.11	27.11	44,606,304	-0.10(-0.35%)
Jan 23, 2024	27.22	27.42	26.94	27.21	35,012,036	+0.11(+0.42%)
Jan 22, 2024	27.10	27.39	26.73	27.09	43,581,164	+0.03(+0.11%)
Jan 19, 2024	26.83	27.16	26.73	27.06	37,145,368	+0.18(+0.68%)
Jan 18, 2024	26.84	26.92	26.41	26.88	52,544,404	-0.06(-0.21%)
Jan 17, 2024	26.95	27.30	26.73	26.94	34,793,368	-0.16(-0.60%)
Jan 16, 2024	27.37	27.49	27.01	27.10	40,580,076	-0.36(-1.32%)
Jan 12, 2024	27.24	27.70	27.22	27.47	31,737,350	+0.29(+1.06%)
Jan 11, 2024	27.59	27.67	27.06	27.18	48,965,756	-0.56(-2.04%)
Jan 10, 2024	28.10	28.13	27.63	27.74	38,739,012	-0.39(-1.39%)
Jan 09, 2024	28.33	28.58	28.06	28.14	41,586,688	-0.17(-0.61%)
Jan 08, 2024	28.10	28.40	27.92	28.31	34,439,444	+0.11(+0.37%)
Jan 05, 2024	27.77	28.22	27.51	28.20	35,121,968	+0.36(+1.31%)
Jan 04, 2024	28.51	28.66	27.78	27.84	47,546,136	-0.61(-2.15%)
Jan 03, 2024	28.71	28.75	28.15	28.45	45,347,900	+0.00(+0.00%)
Jan 02, 2024	27.64	28.98	27.59	28.45	60,493,524	+0.90(+3.27%)
Dec 29, 2023	27.54	27.63	27.31	27.55	31,726,302	+0.00(+0.00%)
Dec 28, 2023	27.38	27.78	27.35	27.55	31,790,714	+0.17(+0.63%)
Dec 27, 2023	27.25	27.50	27.09	27.38	36,560,132	+0.19(+0.70%)
Dec 26, 2023	27.20	27.30	27.04	27.19	31,474,682	+0.01(+0.04%)
Dec 22, 2023	27.22	27.55	26.97	27.18	36,741,064	+0.09(+0.32%)
Dec 21, 2023	26.66	27.14	26.59	27.09	53,321,496	+0.65(+2.46%)
Dec 20, 2023	26.98	27.05	26.42	26.44	57,408,592	-0.51(-1.88%)
Dec 19, 2023	26.11	27.03	26.10	26.95	73,143,568	+1.05(+4.06%)
Dec 18, 2023	25.76	26.13	25.57	25.90	66,137,724	+0.41(+1.61%)
Dec 15, 2023	25.01	25.83	24.96	25.49	144,737,840	+0.48(+1.91%)
Dec 14, 2023	25.61	26.14	24.89	25.01	106,301,848	-0.51(-1.99%)
Dec 13, 2023	25.15	25.58	24.65	25.51	164,664,592	-1.84(-6.72%)
Dec 12, 2023	27.39	27.62	27.13	27.35	50,736,364	-0.06(-0.21%)
Dec 11, 2023	27.54	27.57	27.21	27.41	39,488,876	-0.13(-0.49%)
Dec 08, 2023	27.42	27.72	27.36	27.54	33,322,568	+0.14(+0.52%)
Dec 07, 2023	27.58	27.65	27.28	27.40	37,297,312	-0.15(-0.56%)
Dec 06, 2023	27.84	28.14	27.48	27.55	34,873,392	-0.29(-1.03%)
Dec 05, 2023	27.95	28.33	27.82	27.84	41,625,080	-0.18(-0.65%)
Dec 04, 2023	27.77	28.37	27.77	28.02	49,522,892	+0.35(+1.28%)
Dec 01, 2023	27.73	28.14	27.08	27.67	108,276,496	-1.49(-5.12%)
Nov 30, 2023	29.01	29.20	28.67	29.16	47,281,072	+0.37(+1.30%)
Nov 29, 2023	28.49	28.92	28.45	28.79	27,499,404	+0.37(+1.31%)
Nov 28, 2023	28.82	28.82	28.36	28.41	30,805,976	-0.43(-1.49%)
Nov 27, 2023	29.43	29.43	28.74	28.84	27,222,908	-0.34(-1.18%)
Nov 24, 2023	29.07	29.38	29.07	29.19	11,629,483	+0.17(+0.59%)
Nov 22, 2023	29.08	29.26	28.84	29.02	20,093,588	+0.02(+0.07%)
Nov 21, 2023	28.73	29.06	28.48	29.00	27,145,130	+0.31(+1.07%)
Nov 20, 2023	28.62	28.84	28.48	28.69	27,518,176	+0.06(+0.20%)
Nov 17, 2023	28.63	28.72	28.46	28.63	28,298,284	+0.14(+0.50%)
Nov 16, 2023	28.97	29.14	28.20	28.49	33,857,424	-0.40(-1.39%)
Nov 15, 2023	27.95	29.05	27.95	28.89	45,526,036	+0.89(+3.18%)
Nov 14, 2023	27.84	28.43	27.74	28.00	41,871,004	+0.27(+0.97%)
Nov 13, 2023	28.08	28.10	27.69	27.73	37,084,356	-0.48(-1.70%)
Nov 10, 2023	28.47	28.53	27.78	28.21	35,380,468	-0.19(-0.67%)
Nov 09, 2023	29.18	29.19	28.36	28.40	30,008,274	-0.70(-2.40%)
Nov 08, 2023	29.20	29.56	28.85	29.10	31,250,770	-0.41(-1.38%)
Nov 07, 2023	29.35	29.64	29.17	29.51	19,110,662	+0.07(+0.22%)
Nov 06, 2023	29.58	29.66	29.23	29.44	28,991,316	-0.08(-0.26%)
Nov 03, 2023	29.18	29.64	29.12	29.52	30,785,774	+0.72(+2.49%)
Nov 02, 2023	28.81	28.94	28.53	28.80	31,493,926	-0.01(-0.03%)

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.