Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.05	33.20	32.67	32.69	463,522	-0.44(-1.33%)
Jan 30, 2024	33.10	33.17	32.92	33.13	201,694	+0.02(+0.06%)
Jan 29, 2024	33.19	33.19	32.83	33.11	200,523	-0.01(-0.03%)
Jan 26, 2024	32.85	33.34	32.85	33.12	284,484	+0.27(+0.82%)
Jan 25, 2024	32.72	33.01	32.68	32.85	851,359	+0.13(+0.40%)
Jan 24, 2024	33.08	33.08	32.61	32.72	214,418	-0.16(-0.49%)
Jan 23, 2024	33.35	33.44	32.83	32.88	405,889	-0.42(-1.26%)
Jan 22, 2024	33.38	33.67	33.26	33.30	198,568	-0.07(-0.21%)
Jan 19, 2024	33.68	33.88	33.18	33.37	529,109	-0.36(-1.07%)
Jan 18, 2024	32.88	33.79	32.56	33.73	708,379	+1.09(+3.34%)
Jan 17, 2024	32.88	33.09	32.38	32.64	385,180	-0.55(-1.66%)
Jan 16, 2024	32.66	33.25	32.64	33.19	395,218	+0.30(+0.91%)
Jan 15, 2024	32.68	33.14	32.68	32.89	128,194	-0.02(-0.06%)
Jan 12, 2024	32.40	33.09	32.38	32.91	456,828	+0.55(+1.70%)
Jan 11, 2024	31.95	32.36	31.64	32.36	194,205	+0.39(+1.22%)
Jan 10, 2024	31.80	32.13	31.71	31.97	325,447	+0.14(+0.44%)
Jan 09, 2024	31.65	31.92	31.39	31.83	290,982	+0.10(+0.32%)
Jan 08, 2024	32.02	32.23	31.58	31.73	245,685	-0.23(-0.72%)
Jan 05, 2024	31.81	32.10	31.71	31.96	179,403	-0.02(-0.06%)
Jan 04, 2024	32.21	32.23	31.46	31.98	265,576	+0.54(+1.72%)
Jan 03, 2024	31.23	31.64	31.17	31.44	197,009	-0.05(-0.16%)
Jan 02, 2024	31.28	31.79	31.21	31.49	251,251	-0.03(-0.10%)
Dec 29, 2023				31.52	0	+0.22(+0.70%)
Dec 28, 2023	31.33	31.57	31.11	31.30	132,453	-0.09(-0.29%)
Dec 27, 2023	31.10	31.57	30.81	31.39	251,645	+0.27(+0.87%)
Dec 22, 2023				31.12	0	+0.08(+0.26%)
Dec 21, 2023	30.67	31.20	30.67	31.04	471,636	+0.43(+1.40%)
Dec 20, 2023	30.61	30.81	30.34	30.61	480,343	-0.03(-0.10%)
Dec 19, 2023	30.54	30.80	30.48	30.64	345,200	+0.20(+0.66%)
Dec 18, 2023	30.63	30.78	30.27	30.44	521,886	-0.05(-0.16%)
Dec 15, 2023	31.32	31.38	29.90	30.49	1,289,888	-0.81(-2.59%)
Dec 14, 2023	31.16	31.63	31.16	31.30	636,960	+0.17(+0.55%)
Dec 13, 2023	30.60	31.38	30.49	31.13	853,046	+0.48(+1.57%)
Dec 12, 2023	30.88	31.06	30.40	30.65	571,700	-0.14(-0.45%)
Dec 11, 2023	31.18	31.24	30.12	30.79	769,123	-0.11(-0.36%)
Dec 08, 2023	31.18	31.32	30.82	30.90	365,954	-0.25(-0.80%)
Dec 07, 2023	31.31	31.31	30.76	31.15	722,049	+0.05(+0.16%)
Dec 06, 2023	31.08	31.78	31.06	31.10	847,151	+0.01(+0.03%)
Dec 05, 2023	30.95	31.46	30.75	31.09	530,681	-0.03(-0.10%)
Dec 04, 2023	31.04	31.40	31.03	31.12	542,648	+0.01(+0.03%)
Dec 01, 2023	30.16	31.24	29.31	31.11	600,500	+1.00(+3.32%)
Nov 30, 2023	29.81	30.20	29.76	30.11	689,641	+0.38(+1.28%)
Nov 29, 2023	30.14	30.14	29.65	29.73	460,530	-0.36(-1.20%)
Nov 28, 2023	30.03	30.17	29.73	30.09	400,165	-0.10(-0.33%)
Nov 27, 2023	30.10	30.24	29.83	30.19	324,761	-0.04(-0.13%)
Nov 24, 2023	30.43	30.43	29.96	30.23	99,693	+0.15(+0.50%)
Nov 23, 2023	30.07	30.53	30.07	30.08	54,246	-0.32(-1.05%)
Nov 22, 2023	30.78	30.78	30.32	30.40	212,409	+0.12(+0.40%)
Nov 21, 2023	30.41	30.88	30.23	30.28	472,504	-0.74(-2.39%)
Nov 20, 2023	30.39	31.17	30.39	31.02	321,794	+0.03(+0.10%)
Nov 17, 2023	30.62	31.09	30.62	30.99	737,078	+0.19(+0.62%)
Nov 16, 2023	30.39	30.95	30.26	30.80	422,978	+0.34(+1.12%)
Nov 15, 2023	30.94	30.96	30.32	30.46	436,489	-0.26(-0.85%)
Nov 14, 2023	30.58	31.32	30.56	30.72	633,334	+0.41(+1.35%)
Nov 13, 2023	31.00	31.07	30.31	30.31	454,306	-0.75(-2.41%)
Nov 10, 2023	30.57	31.17	30.51	31.06	276,275	+0.76(+2.51%)
Nov 09, 2023	30.56	30.90	30.10	30.30	344,954	+0.16(+0.53%)
Nov 08, 2023	29.97	30.23	29.90	30.14	523,671	+0.10(+0.33%)
Nov 07, 2023	30.42	30.42	29.95	30.04	625,347	-0.44(-1.44%)
Nov 06, 2023	30.82	31.00	30.42	30.48	868,110	-0.14(-0.46%)
Nov 03, 2023	30.25	30.78	30.00	30.62	915,329	+0.54(+1.80%)
Nov 02, 2023	29.35	30.14	29.06	30.08	537,493	+1.30(+4.52%)

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.