Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.62	33.87	33.49	33.49	1,101,898	+0.11(+0.33%)
Jan 30, 2024	33.39	33.49	33.34	33.38	721,939	+0.04(+0.12%)
Jan 29, 2024	33.16	33.37	33.07	33.34	1,159,771	+0.85(+2.62%)
Jan 26, 2024	32.30	32.52	32.29	32.49	569,267	+0.23(+0.71%)
Jan 25, 2024	32.29	32.31	32.12	32.26	664,759	+0.06(+0.19%)
Jan 24, 2024	32.30	32.43	32.17	32.20	1,157,463	-0.18(-0.56%)
Jan 23, 2024	32.31	32.42	32.22	32.38	797,016	-0.18(-0.55%)
Jan 22, 2024	32.56	32.62	32.46	32.56	755,112	+0.20(+0.62%)
Jan 19, 2024	32.23	32.36	31.99	32.36	1,045,265	-0.33(-1.01%)
Jan 18, 2024	32.52	32.73	32.42	32.69	1,117,038	+0.84(+2.64%)
Jan 17, 2024	31.70	31.87	31.70	31.85	804,983	-0.20(-0.62%)
Jan 16, 2024	32.00	32.14	31.92	32.05	952,571	-0.10(-0.31%)
Jan 12, 2024	32.21	32.35	32.07	32.15	1,036,358	-0.03(-0.09%)
Jan 11, 2024	32.46	32.50	32.10	32.18	1,250,484	+0.08(+0.25%)
Jan 10, 2024	32.01	32.13	31.97	32.10	1,443,579	+0.60(+1.90%)
Jan 09, 2024	31.69	31.70	31.46	31.50	982,535	-0.53(-1.65%)
Jan 08, 2024	31.77	32.03	31.64	32.03	1,341,371	+0.28(+0.88%)
Jan 05, 2024	31.62	32.05	31.62	31.75	956,501	+0.75(+2.42%)
Jan 04, 2024	31.03	31.27	30.98	31.00	1,250,810	+0.40(+1.31%)
Jan 03, 2024	30.65	30.78	30.57	30.60	1,029,429	-0.19(-0.62%)
Jan 02, 2024	30.69	30.95	30.68	30.79	664,237	-0.12(-0.39%)
Dec 29, 2023	30.97	31.04	30.83	30.91	733,599	+0.26(+0.85%)
Dec 28, 2023	30.60	30.71	30.60	30.65	443,498	+0.14(+0.46%)
Dec 27, 2023	30.50	30.57	30.42	30.51	558,423	-0.09(-0.29%)
Dec 26, 2023	30.38	30.71	30.38	30.60	480,770	+0.01(+0.03%)
Dec 22, 2023	30.58	30.78	30.50	30.59	692,747	+0.03(+0.10%)
Dec 21, 2023	30.47	30.58	30.30	30.56	893,785	+0.19(+0.63%)
Dec 20, 2023	30.75	30.87	30.35	30.37	1,483,327	+0.18(+0.60%)
Dec 19, 2023	30.14	30.38	30.14	30.19	821,991	+0.38(+1.27%)
Dec 18, 2023	29.94	30.10	29.77	29.81	1,191,363	+0.37(+1.26%)
Dec 15, 2023	29.50	29.59	29.05	29.44	2,753,543	-0.54(-1.80%)
Dec 14, 2023	29.60	30.16	29.57	29.98	2,147,385	-0.64(-2.09%)
Dec 13, 2023	30.28	30.68	30.15	30.62	955,679	+0.11(+0.36%)
Dec 12, 2023	30.45	30.57	30.27	30.51	745,514	-0.34(-1.10%)
Dec 11, 2023	30.70	30.90	30.69	30.85	1,399,678	+0.37(+1.21%)
Dec 08, 2023	30.33	30.61	30.26	30.48	1,065,797	-0.12(-0.39%)
Dec 07, 2023	30.51	30.65	30.27	30.60	1,298,866	-0.18(-0.58%)
Dec 06, 2023	31.03	31.16	30.77	30.78	1,020,515	+0.27(+0.88%)
Dec 05, 2023	30.50	30.62	30.41	30.51	740,802	+0.25(+0.83%)
Dec 04, 2023	30.35	30.40	30.09	30.26	1,049,296	-0.91(-2.92%)
Dec 01, 2023	30.88	31.17	30.82	31.17	1,188,767	+0.51(+1.66%)
Nov 30, 2023	30.74	30.77	30.56	30.66	1,287,920	+0.05(+0.16%)
Nov 29, 2023	30.75	30.92	30.61	30.61	1,285,828	-0.32(-1.03%)
Nov 28, 2023	30.86	31.07	30.77	30.93	990,684	-0.20(-0.64%)
Nov 27, 2023	31.25	31.29	31.09	31.13	765,765	-0.50(-1.58%)
Nov 24, 2023	31.45	31.70	31.45	31.63	545,871	+0.41(+1.31%)
Nov 22, 2023	31.13	31.23	31.03	31.22	809,319	+0.45(+1.46%)
Nov 21, 2023	31.06	31.08	30.73	30.77	1,018,265	-0.81(-2.56%)
Nov 20, 2023	31.57	31.66	31.27	31.58	1,060,782	-0.99(-3.04%)
Nov 17, 2023	32.30	32.57	32.24	32.57	1,064,408	+0.77(+2.42%)
Nov 16, 2023	31.90	31.94	31.69	31.80	1,004,466	+0.12(+0.38%)
Nov 15, 2023	31.83	31.88	31.64	31.68	1,150,288	-0.53(-1.65%)
Nov 14, 2023	31.98	32.24	31.98	32.21	1,734,302	+1.13(+3.64%)
Nov 13, 2023	30.99	31.16	30.82	31.08	1,244,450	-0.50(-1.58%)
Nov 10, 2023	31.35	31.61	31.14	31.58	949,484	+0.66(+2.13%)
Nov 09, 2023	32.02	32.05	30.91	30.92	1,967,718	-0.95(-2.98%)
Nov 08, 2023	32.17	32.28	31.77	31.87	1,986,999	-0.23(-0.72%)
Nov 07, 2023	32.19	32.27	31.95	32.10	1,261,559	-0.19(-0.59%)
Nov 06, 2023	32.51	32.52	32.20	32.29	913,474	+0.08(+0.25%)
Nov 03, 2023	32.01	32.33	32.01	32.21	1,169,083	+0.37(+1.16%)
Nov 02, 2023	31.58	31.88	31.48	31.84	1,359,324	+0.47(+1.50%)

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.