Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.20	35.35	34.07	34.18	2,112,533	-1.25(-3.52%)
Jan 30, 2024	35.70	35.83	35.40	35.42	1,016,925	-0.63(-1.76%)
Jan 29, 2024	36.23	36.41	35.68	36.05	1,580,985	-0.39(-1.06%)
Jan 26, 2024	36.22	36.76	35.93	36.44	1,532,809	+0.51(+1.43%)
Jan 25, 2024	35.82	36.10	35.11	35.93	2,151,382	+0.70(+1.99%)
Jan 24, 2024	36.22	36.22	35.11	35.22	1,066,269	-0.73(-2.04%)
Jan 23, 2024	35.92	36.26	35.65	35.96	1,768,756	+0.60(+1.71%)
Jan 22, 2024	34.87	35.80	34.86	35.35	1,571,399	+0.52(+1.51%)
Jan 19, 2024	34.36	34.99	33.75	34.83	1,030,429	+0.63(+1.85%)
Jan 18, 2024	34.19	34.37	33.95	34.19	1,431,316	+0.00(+0.00%)
Jan 17, 2024	35.09	35.42	34.05	34.19	1,919,368	-1.65(-4.61%)
Jan 16, 2024	35.69	36.08	34.95	35.85	1,873,826	-0.32(-0.88%)
Jan 12, 2024	36.60	36.91	35.88	36.16	1,442,479	-0.22(-0.60%)
Jan 11, 2024	36.65	36.78	35.64	36.38	2,564,889	+0.76(+2.14%)
Jan 10, 2024	35.57	35.85	35.13	35.62	1,133,077	-0.32(-0.88%)
Jan 09, 2024	35.92	36.09	35.63	35.94	1,258,667	-0.39(-1.06%)
Jan 08, 2024	36.26	37.31	36.21	36.32	1,799,730	-0.18(-0.49%)
Jan 05, 2024	35.50	36.78	35.35	36.50	2,846,859	+0.64(+1.79%)
Jan 04, 2024	35.49	35.98	35.06	35.86	1,539,167	+0.66(+1.88%)
Jan 03, 2024	35.61	36.20	35.03	35.19	1,387,956	-1.24(-3.39%)
Jan 02, 2024	35.85	37.17	35.60	36.43	1,177,496	+0.31(+0.85%)
Dec 29, 2023	36.27	36.55	35.93	36.12	993,259	-0.45(-1.22%)
Dec 28, 2023	36.04	36.77	35.95	36.57	1,153,727	+0.62(+1.73%)
Dec 27, 2023	36.54	36.54	35.91	35.95	1,160,643	-0.46(-1.28%)
Dec 26, 2023	36.10	36.56	36.04	36.41	1,141,233	+0.23(+0.63%)
Dec 22, 2023	36.29	36.64	35.92	36.18	1,167,321	-0.09(-0.25%)
Dec 21, 2023	35.60	36.30	35.17	36.27	1,970,480	+1.23(+3.50%)
Dec 20, 2023	35.94	36.03	35.03	35.05	2,860,885	-1.10(-3.04%)
Dec 19, 2023	36.01	36.23	35.69	36.14	1,876,053	+0.53(+1.50%)
Dec 18, 2023	35.42	35.88	34.82	35.61	2,799,435	+0.30(+0.84%)
Dec 15, 2023	35.89	35.89	34.73	35.31	32,496,256	-0.53(-1.49%)
Dec 14, 2023	35.11	37.47	35.11	35.85	3,424,968	+1.46(+4.26%)
Dec 13, 2023	32.50	34.55	32.28	34.38	2,113,717	+1.69(+5.17%)
Dec 12, 2023	33.30	33.30	32.24	32.69	1,962,552	-0.58(-1.75%)
Dec 11, 2023	33.25	33.68	32.83	33.27	1,927,145	-0.17(-0.50%)
Dec 08, 2023	33.79	34.13	33.37	33.44	1,505,820	-0.41(-1.20%)
Dec 07, 2023	32.53	33.97	32.42	33.85	2,635,353	+1.44(+4.46%)
Dec 06, 2023	31.70	32.63	31.70	32.40	2,381,128	+1.05(+3.34%)
Dec 05, 2023	32.74	32.75	31.13	31.36	3,619,292	-1.78(-5.37%)
Dec 04, 2023	33.31	34.10	33.06	33.14	2,669,373	-0.55(-1.64%)
Dec 01, 2023	33.03	33.96	32.84	33.69	1,768,595	+0.67(+2.04%)
Nov 30, 2023	32.66	33.27	32.04	33.02	9,754,947	+0.42(+1.27%)
Nov 29, 2023	32.55	33.09	32.42	32.60	2,477,517	+0.34(+1.07%)
Nov 28, 2023	32.44	32.63	32.02	32.26	2,271,168	-0.32(-1.00%)
Nov 27, 2023	32.65	32.93	32.12	32.58	1,967,975	-0.39(-1.19%)
Nov 24, 2023	32.56	33.18	32.38	32.98	710,433	+0.49(+1.51%)
Nov 22, 2023	32.76	32.92	32.30	32.48	1,317,513	-0.30(-0.90%)
Nov 21, 2023	33.00	33.00	32.48	32.78	1,340,126	-0.27(-0.80%)
Nov 20, 2023	32.73	33.19	32.06	33.04	2,708,168	+0.30(+0.93%)
Nov 17, 2023	32.83	33.04	32.42	32.74	1,817,418	+0.15(+0.45%)
Nov 16, 2023	32.94	33.12	32.45	32.59	1,536,511	-0.41(-1.25%)
Nov 15, 2023	32.91	34.20	32.80	33.01	3,548,603	+0.13(+0.39%)
Nov 14, 2023	31.98	33.53	31.80	32.88	1,874,190	+1.80(+5.79%)
Nov 13, 2023	31.64	31.84	30.75	31.08	1,923,756	-0.72(-2.26%)
Nov 10, 2023	32.05	32.28	31.39	31.80	1,673,138	-0.22(-0.68%)
Nov 09, 2023	33.05	33.05	31.92	32.01	1,321,383	-0.95(-2.89%)
Nov 08, 2023	32.71	33.13	32.27	32.97	2,132,735	+0.25(+0.75%)
Nov 07, 2023	32.76	33.12	32.52	32.72	1,678,784	-0.28(-0.83%)
Nov 06, 2023	34.29	34.40	32.68	33.00	2,392,331	-1.04(-3.06%)
Nov 03, 2023	33.16	34.46	33.16	34.04	2,957,232	+1.51(+4.66%)
Nov 02, 2023	33.33	33.34	31.07	32.52	3,564,470	+2.60(+8.67%)

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.