Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	28.57	29.24	28.53	29.23	15,445,205	+0.93(+3.29%)
Jan 30, 2024	28.34	28.40	28.22	28.30	4,319,605	+0.04(+0.14%)
Jan 29, 2024	28.68	28.74	28.24	28.26	6,084,649	-0.43(-1.50%)
Jan 26, 2024	28.68	28.79	28.49	28.69	5,915,219	+0.08(+0.28%)
Jan 25, 2024	28.67	28.92	28.57	28.61	6,257,599	-0.29(-1.00%)
Jan 24, 2024	28.61	28.94	28.48	28.90	9,063,187	-0.03(-0.10%)
Jan 23, 2024	29.04	29.18	28.91	28.93	5,948,689	-0.16(-0.55%)
Jan 22, 2024	29.03	29.18	28.89	29.09	8,691,495	-0.13(-0.44%)
Jan 19, 2024	29.81	29.90	29.18	29.22	9,796,995	-0.73(-2.44%)
Jan 18, 2024	30.28	30.48	29.88	29.95	9,354,640	-0.50(-1.64%)
Jan 17, 2024	30.52	30.76	30.39	30.45	9,126,058	+0.33(+1.10%)
Jan 16, 2024	30.07	30.34	29.90	30.12	8,559,800	+0.24(+0.80%)
Jan 12, 2024	29.74	30.06	29.64	29.88	7,862,177	-0.02(-0.07%)
Jan 11, 2024	29.74	30.40	29.67	29.90	14,722,055	+0.06(+0.20%)
Jan 10, 2024	30.14	30.18	29.72	29.84	5,764,813	-0.32(-1.06%)
Jan 09, 2024	30.42	30.48	30.03	30.16	5,920,889	+0.09(+0.30%)
Jan 08, 2024	30.88	30.89	30.05	30.07	9,410,730	-0.86(-2.78%)
Jan 05, 2024	30.99	31.12	30.60	30.93	11,223,810	-0.07(-0.23%)
Jan 04, 2024	30.87	31.03	30.52	31.00	8,332,091	+0.22(+0.71%)
Jan 03, 2024	30.56	30.85	30.46	30.78	9,624,527	+0.51(+1.68%)
Jan 02, 2024	30.33	30.54	30.14	30.27	6,989,102	+0.35(+1.17%)
Dec 29, 2023	29.79	30.17	29.71	29.92	11,556,097	+0.19(+0.64%)
Dec 28, 2023	29.72	29.78	29.62	29.73	5,928,831	+0.00(+0.00%)
Dec 27, 2023	29.85	29.92	29.70	29.73	9,195,774	-0.09(-0.30%)
Dec 26, 2023	30.01	30.02	29.70	29.82	3,507,151	-0.24(-0.80%)
Dec 22, 2023	30.03	30.31	29.84	30.06	8,818,896	-0.10(-0.33%)
Dec 21, 2023	30.34	30.66	30.12	30.16	11,701,663	-0.57(-1.85%)
Dec 20, 2023	29.98	30.76	29.74	30.73	9,024,563	+0.86(+2.89%)
Dec 19, 2023	30.15	30.17	29.86	29.87	4,454,131	-0.34(-1.14%)
Dec 18, 2023	30.36	30.37	30.09	30.21	6,254,098	-0.33(-1.09%)
Dec 15, 2023	30.53	30.67	30.39	30.54	11,129,547	+0.12(+0.39%)
Dec 14, 2023	30.37	30.79	30.20	30.43	10,164,293	-0.18(-0.58%)
Dec 13, 2023	31.43	31.46	30.56	30.60	9,785,025	-0.84(-2.68%)
Dec 12, 2023	31.79	31.94	31.45	31.45	5,096,842	-0.28(-0.90%)
Dec 11, 2023	32.06	32.08	31.71	31.73	3,472,224	-0.25(-0.77%)
Dec 08, 2023	32.36	32.39	31.90	31.97	7,058,771	-0.26(-0.79%)
Dec 07, 2023	32.41	32.50	32.14	32.23	4,834,258	-0.48(-1.47%)
Dec 06, 2023	32.11	32.76	32.11	32.71	4,958,002	+0.29(+0.91%)
Dec 05, 2023	32.61	32.66	32.28	32.42	4,365,487	+0.02(+0.06%)
Dec 04, 2023	32.55	32.72	32.36	32.40	4,070,651	+0.34(+1.07%)
Dec 01, 2023	32.51	32.60	31.96	32.05	6,635,986	-0.36(-1.12%)
Nov 30, 2023	32.54	32.84	32.37	32.42	6,144,175	-0.22(-0.66%)
Nov 29, 2023	32.27	32.70	32.10	32.63	5,322,565	+0.04(+0.12%)
Nov 28, 2023	32.70	32.78	32.39	32.59	4,742,305	-0.03(-0.09%)
Nov 27, 2023	32.61	32.69	32.48	32.62	3,280,695	+0.13(+0.39%)
Nov 24, 2023	32.52	32.57	32.47	32.49	1,624,892	-0.02(-0.06%)
Nov 22, 2023	32.53	32.68	32.33	32.51	5,825,153	-0.21(-0.63%)
Nov 21, 2023	32.75	32.92	32.69	32.72	3,488,422	+0.16(+0.48%)
Nov 20, 2023	33.11	33.12	32.45	32.56	4,360,644	-0.50(-1.51%)
Nov 17, 2023	33.14	33.29	32.98	33.06	3,577,307	-0.07(-0.21%)
Nov 16, 2023	33.29	33.45	33.09	33.13	7,430,600	-0.04(-0.12%)
Nov 15, 2023	33.13	33.32	32.93	33.17	5,689,301	-0.14(-0.41%)
Nov 14, 2023	33.69	33.72	33.10	33.31	7,852,023	-1.32(-3.82%)
Nov 13, 2023	34.79	34.92	34.47	34.63	4,637,362	+0.08(+0.23%)
Nov 10, 2023	35.33	35.57	34.51	34.55	6,385,872	-1.09(-3.05%)
Nov 09, 2023	34.92	35.73	34.91	35.64	8,214,703	+0.56(+1.59%)
Nov 08, 2023	35.03	35.47	34.94	35.08	6,475,296	-0.03(-0.08%)
Nov 07, 2023	35.33	35.51	35.01	35.11	6,329,422	-0.20(-0.56%)
Nov 06, 2023	35.34	35.63	35.23	35.31	6,191,360	-0.14(-0.39%)
Nov 03, 2023	35.71	35.73	35.19	35.45	8,468,758	-0.65(-1.79%)
Nov 02, 2023	36.82	36.84	36.06	36.09	10,139,026	-1.38(-3.69%)

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.