Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.94	33.94	32.65	32.66	135,337	-1.32(-3.89%)
Jan 30, 2024	33.92	34.16	33.73	33.98	73,452	-0.21(-0.61%)
Jan 29, 2024	34.03	34.28	33.64	34.19	73,905	+0.11(+0.32%)
Jan 26, 2024	34.76	34.94	34.01	34.08	94,614	-0.40(-1.15%)
Jan 25, 2024	34.10	34.57	33.85	34.48	143,509	+0.90(+2.69%)
Jan 24, 2024	34.17	34.23	33.49	33.58	102,711	-0.20(-0.59%)
Jan 23, 2024	34.16	34.21	33.70	33.78	113,464	-0.01(-0.03%)
Jan 22, 2024	33.12	33.96	33.12	33.79	130,932	+0.70(+2.10%)
Jan 19, 2024	33.34	33.34	32.56	33.09	119,703	+0.01(+0.03%)
Jan 18, 2024	33.02	33.31	32.90	33.08	147,695	+0.30(+0.91%)
Jan 17, 2024	32.99	33.56	32.75	32.78	143,690	-0.78(-2.34%)
Jan 16, 2024	34.07	34.42	33.51	33.57	157,075	-0.88(-2.56%)
Jan 12, 2024	34.97	35.44	34.37	34.45	82,003	-0.04(-0.12%)
Jan 11, 2024	34.69	34.87	34.09	34.49	155,388	-0.35(-1.00%)
Jan 10, 2024	34.40	34.84	34.10	34.84	114,990	+0.23(+0.66%)
Jan 09, 2024	34.65	34.72	34.24	34.61	91,671	-0.42(-1.19%)
Jan 08, 2024	34.54	35.14	34.12	35.03	151,134	+0.24(+0.68%)
Jan 05, 2024	34.40	35.20	34.40	34.79	210,121	+0.04(+0.11%)
Jan 04, 2024	35.28	35.39	34.65	34.75	123,094	-0.36(-1.02%)
Jan 03, 2024	36.41	36.41	35.05	35.11	223,539	-1.39(-3.81%)
Jan 02, 2024	36.12	36.91	35.79	36.50	155,540	+0.11(+0.30%)
Dec 29, 2023	37.43	37.43	36.37	36.39	184,454	-1.04(-2.78%)
Dec 28, 2023	37.89	38.17	37.35	37.43	102,344	-0.67(-1.75%)
Dec 27, 2023	38.31	38.84	38.05	38.09	102,005	-0.35(-0.90%)
Dec 26, 2023	38.17	38.59	37.74	38.44	74,690	+0.24(+0.62%)
Dec 22, 2023	37.81	38.61	37.76	38.20	138,700	+0.81(+2.18%)
Dec 21, 2023	36.91	37.67	36.25	37.39	264,952	+0.78(+2.14%)
Dec 20, 2023	37.48	37.83	36.36	36.61	316,636	-0.81(-2.18%)
Dec 19, 2023	36.36	37.49	36.36	37.42	130,656	+1.36(+3.77%)
Dec 18, 2023	35.67	36.33	35.27	36.06	137,259	+0.72(+2.05%)
Dec 15, 2023	35.40	35.74	35.09	35.33	819,664	+0.21(+0.59%)
Dec 14, 2023	35.54	35.92	35.03	35.13	177,692	+0.17(+0.48%)
Dec 13, 2023	34.23	35.03	33.55	34.96	305,249	+0.69(+2.00%)
Dec 12, 2023	34.19	34.54	33.94	34.27	159,201	+0.24(+0.70%)
Dec 11, 2023	34.37	34.55	33.69	34.03	180,348	-0.20(-0.58%)
Dec 08, 2023	34.02	34.56	33.96	34.23	137,943	-0.08(-0.23%)
Dec 07, 2023	34.42	34.96	34.14	34.31	114,516	-0.09(-0.26%)
Dec 06, 2023	34.27	35.15	34.27	34.40	103,818	+0.18(+0.52%)
Dec 05, 2023	34.75	35.08	34.11	34.22	105,462	-0.85(-2.43%)
Dec 04, 2023	34.47	35.09	34.23	35.08	136,652	+0.46(+1.32%)
Dec 01, 2023	33.94	34.70	33.63	34.62	227,184	+0.71(+2.11%)
Nov 30, 2023	34.06	34.61	33.51	33.90	205,846	+0.13(+0.38%)
Nov 29, 2023	34.36	34.57	33.69	33.78	167,043	-0.50(-1.45%)
Nov 28, 2023	34.62	34.76	34.27	34.27	149,625	-0.47(-1.34%)
Nov 27, 2023	34.18	34.80	33.96	34.74	139,974	+0.66(+1.92%)
Nov 24, 2023	34.45	34.51	33.98	34.08	50,240	-0.29(-0.84%)
Nov 22, 2023	34.53	34.87	33.66	34.37	130,970	-0.12(-0.34%)
Nov 21, 2023	35.20	35.39	34.43	34.49	96,905	-0.81(-2.29%)
Nov 20, 2023	36.05	36.37	35.01	35.30	152,031	-0.90(-2.48%)
Nov 17, 2023	38.37	38.37	34.14	36.20	249,227	-1.45(-3.85%)
Nov 16, 2023	37.81	37.81	37.26	37.64	86,382	+0.10(+0.26%)
Nov 15, 2023	38.25	38.45	37.44	37.55	129,433	-0.94(-2.43%)
Nov 14, 2023	37.55	38.51	37.38	38.48	131,624	+1.87(+5.12%)
Nov 13, 2023	36.46	36.86	36.34	36.61	83,209	-0.15(-0.40%)
Nov 10, 2023	35.63	36.91	35.45	36.76	111,292	+1.12(+3.15%)
Nov 09, 2023	35.90	36.13	35.44	35.63	89,342	-0.04(-0.11%)
Nov 08, 2023	35.59	35.89	35.34	35.67	97,274	+0.13(+0.36%)
Nov 07, 2023	35.61	36.03	35.19	35.54	96,150	-0.24(-0.66%)
Nov 06, 2023	35.64	35.78	35.23	35.78	145,483	+0.06(+0.17%)
Nov 03, 2023	36.08	36.28	35.35	35.72	215,076	+0.28(+0.78%)
Nov 02, 2023	35.22	35.73	35.06	35.45	192,883	+0.77(+2.22%)

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.