Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.90	33.02	32.56	32.59	2,325,989	-0.44(-1.34%)
Jan 30, 2024	31.93	33.05	31.91	33.04	3,109,266	+0.78(+2.41%)
Jan 29, 2024	32.18	32.28	31.90	32.26	3,151,486	+0.04(+0.12%)
Jan 26, 2024	31.84	32.24	31.76	32.22	3,246,366	+0.42(+1.33%)
Jan 25, 2024	31.62	31.85	31.44	31.80	2,375,202	+0.47(+1.51%)
Jan 24, 2024	31.26	31.42	30.92	31.33	3,486,662	+0.30(+0.95%)
Jan 23, 2024	31.03	31.40	30.85	31.03	2,355,277	-0.16(-0.51%)
Jan 22, 2024	30.90	31.34	30.65	31.19	3,291,731	+0.20(+0.64%)
Jan 19, 2024	30.90	31.06	30.72	30.99	2,605,289	+0.05(+0.16%)
Jan 18, 2024	31.03	31.11	30.54	30.94	2,961,921	-0.05(-0.16%)
Jan 17, 2024	31.06	31.14	30.63	30.99	3,484,457	-0.48(-1.53%)
Jan 16, 2024	31.99	32.07	31.43	31.47	3,347,486	-0.79(-2.44%)
Jan 12, 2024	32.73	32.80	32.13	32.26	2,913,788	+0.10(+0.31%)
Jan 11, 2024	32.17	32.30	31.71	32.16	5,215,320	+0.25(+0.77%)
Jan 10, 2024	32.23	32.41	31.70	31.92	3,761,734	-0.27(-0.83%)
Jan 09, 2024	32.55	32.62	32.06	32.18	4,660,372	-0.36(-1.12%)
Jan 08, 2024	32.47	32.58	32.10	32.55	4,214,830	-0.72(-2.16%)
Jan 05, 2024	33.52	33.74	33.15	33.26	3,515,764	+0.11(+0.33%)
Jan 04, 2024	33.62	33.77	33.01	33.16	4,940,536	-0.27(-0.80%)
Jan 03, 2024	32.20	33.44	32.03	33.42	6,759,711	+1.82(+5.76%)
Jan 02, 2024	31.69	31.92	31.48	31.60	5,963,189	+0.07(+0.22%)
Dec 29, 2023	31.53	31.71	31.29	31.53	1,754,274	+0.15(+0.47%)
Dec 28, 2023	31.62	31.91	31.37	31.38	2,140,785	-0.46(-1.45%)
Dec 27, 2023	32.06	32.10	31.80	31.85	3,663,119	-0.33(-1.04%)
Dec 26, 2023	31.80	32.34	31.80	32.18	1,649,142	+0.67(+2.12%)
Dec 22, 2023	31.71	31.90	31.48	31.51	2,100,351	+0.04(+0.13%)
Dec 21, 2023	31.34	31.49	31.08	31.47	8,142,760	+0.22(+0.69%)
Dec 20, 2023	31.79	32.10	31.24	31.26	2,794,502	-0.36(-1.15%)
Dec 19, 2023	31.09	31.64	31.09	31.62	3,059,335	+0.66(+2.13%)
Dec 18, 2023	31.02	31.20	30.68	30.96	3,846,137	+0.53(+1.75%)
Dec 15, 2023	30.77	30.84	30.41	30.43	4,795,813	-0.35(-1.15%)
Dec 14, 2023	30.74	30.93	30.54	30.78	9,128,119	+0.80(+2.66%)
Dec 13, 2023	29.10	30.08	29.06	29.99	5,363,263	+0.87(+2.97%)
Dec 12, 2023	29.40	29.51	28.98	29.12	4,408,789	-0.68(-2.28%)
Dec 11, 2023	30.10	30.17	29.62	29.80	9,066,345	-0.45(-1.50%)
Dec 08, 2023	29.89	30.31	29.82	30.25	5,751,820	+0.49(+1.65%)
Dec 07, 2023	29.92	30.15	29.33	29.76	5,382,000	-0.03(-0.10%)
Dec 06, 2023	31.26	31.43	29.76	29.79	8,787,666	-1.72(-5.47%)
Dec 05, 2023	31.98	32.14	31.50	31.51	4,982,185	-0.55(-1.72%)
Dec 04, 2023	32.05	32.43	31.89	32.06	4,247,212	-0.39(-1.21%)
Dec 01, 2023	32.54	33.21	32.37	32.46	7,320,371	-0.01(-0.03%)
Nov 30, 2023	32.46	33.01	32.02	32.47	16,585,100	+0.55(+1.71%)
Nov 29, 2023	31.89	32.10	31.65	31.92	9,081,202	+0.19(+0.61%)
Nov 28, 2023	31.37	31.89	31.22	31.73	7,711,617	+0.48(+1.55%)
Nov 27, 2023	31.63	31.78	31.05	31.24	7,157,833	-0.43(-1.34%)
Nov 24, 2023	31.76	32.03	31.58	31.67	2,009,066	-0.17(-0.55%)
Nov 22, 2023	31.31	31.87	30.94	31.84	5,190,982	-0.25(-0.78%)
Nov 21, 2023	32.25	32.50	31.92	32.09	4,877,474	-0.29(-0.90%)
Nov 20, 2023	33.05	33.05	32.35	32.39	3,547,341	-0.32(-0.98%)
Nov 17, 2023	31.65	32.83	31.60	32.70	7,038,329	+1.36(+4.32%)
Nov 16, 2023	31.78	31.94	30.93	31.35	5,378,891	-0.93(-2.88%)
Nov 15, 2023	32.43	32.78	32.26	32.28	4,000,277	-0.22(-0.69%)
Nov 14, 2023	32.83	32.91	32.30	32.50	5,741,994	-0.11(-0.33%)
Nov 13, 2023	32.12	32.69	31.98	32.61	3,609,508	+0.49(+1.54%)
Nov 10, 2023	31.85	32.17	31.63	32.11	5,979,536	+0.64(+2.03%)
Nov 09, 2023	31.48	32.08	30.81	31.48	9,559,673	+1.08(+3.57%)
Nov 08, 2023	30.80	31.08	30.12	30.39	9,277,418	-0.64(-2.06%)
Nov 07, 2023	31.94	32.04	30.93	31.03	5,936,354	-1.49(-4.58%)
Nov 06, 2023	32.93	33.14	32.50	32.52	3,656,865	-0.15(-0.44%)
Nov 03, 2023	32.97	33.20	32.43	32.67	3,029,499	-0.42(-1.26%)
Nov 02, 2023	31.96	33.16	31.79	33.08	4,053,132	+1.41(+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.