Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.69	34.09	33.66	33.66	11,735	-0.15(-0.43%)
Jan 30, 2024	33.68	34.13	33.68	33.81	10,137	-0.31(-0.90%)
Jan 29, 2024	33.73	34.16	33.73	34.12	13,334	+0.35(+1.03%)
Jan 26, 2024	33.84	33.98	33.76	33.77	14,000	+0.13(+0.38%)
Jan 25, 2024	33.63	33.73	33.58	33.64	12,733	+0.29(+0.88%)
Jan 24, 2024	33.90	34.38	33.26	33.35	233,439	-0.24(-0.72%)
Jan 23, 2024	33.58	33.59	33.44	33.59	1,494	+0.25(+0.74%)
Jan 22, 2024	33.31	33.41	33.20	33.35	2,395	+0.07(+0.21%)
Jan 19, 2024	32.99	33.34	32.87	33.28	3,596	+0.25(+0.75%)
Jan 18, 2024	33.13	33.13	33.03	33.03	2,113	-0.13(-0.39%)
Jan 17, 2024	33.32	33.32	33.02	33.16	7,085	-0.40(-1.19%)
Jan 16, 2024	33.53	33.67	33.52	33.56	11,293	-0.44(-1.29%)
Jan 12, 2024	34.03	34.14	33.89	34.00	3,238	+0.34(+1.00%)
Jan 11, 2024	33.65	33.73	33.37	33.66	5,306	-0.14(-0.40%)
Jan 10, 2024	33.71	33.92	33.60	33.80	2,904	+0.17(+0.51%)
Jan 09, 2024	33.80	33.85	33.63	33.63	5,358	-0.26(-0.77%)
Jan 08, 2024	33.57	34.25	33.54	33.89	10,333	+0.16(+0.48%)
Jan 05, 2024	33.90	34.06	33.58	33.73	9,685	-0.07(-0.20%)
Jan 04, 2024	33.51	33.88	33.51	33.80	34,834	+0.13(+0.37%)
Jan 03, 2024	33.88	33.88	33.48	33.67	6,115	-0.37(-1.08%)
Jan 02, 2024	34.15	34.23	34.00	34.04	28,149	-0.34(-0.99%)
Dec 29, 2023	34.72	34.72	33.97	34.38	11,885	-0.16(-0.46%)
Dec 28, 2023	34.99	34.99	34.50	34.54	7,621	-0.06(-0.17%)
Dec 27, 2023	34.53	34.77	34.53	34.60	12,153	-0.00(-0.01%)
Dec 26, 2023	34.49	34.68	34.43	34.60	15,267	+0.15(+0.45%)
Dec 22, 2023	34.50	34.59	34.42	34.45	7,041	+0.26(+0.76%)
Dec 21, 2023	33.94	34.34	33.81	34.19	12,213	+0.36(+1.06%)
Dec 20, 2023	34.25	34.25	33.83	33.83	8,148	-0.13(-0.37%)
Dec 19, 2023	33.47	34.04	33.47	33.96	22,593	+0.62(+1.87%)
Dec 18, 2023	33.18	33.39	33.04	33.34	13,769	+0.20(+0.62%)
Dec 15, 2023	31.86	33.19	31.86	33.13	13,556	+1.05(+3.27%)
Dec 14, 2023	31.36	32.09	31.33	32.08	29,901	+1.16(+3.75%)
Dec 13, 2023	30.03	30.95	29.99	30.92	8,009	+0.93(+3.09%)
Dec 12, 2023	29.97	30.07	29.85	30.00	11,593	-0.04(-0.12%)
Dec 11, 2023	30.06	30.12	29.95	30.03	4,086	-0.02(-0.08%)
Dec 08, 2023	29.72	30.25	29.35	30.06	27,528	+0.32(+1.07%)
Dec 07, 2023	30.02	30.02	29.70	29.74	11,110	-0.07(-0.23%)
Dec 06, 2023	30.32	30.32	29.81	29.81	4,962	-0.16(-0.52%)
Dec 05, 2023	30.22	30.22	29.82	29.97	5,739	-0.25(-0.84%)
Dec 04, 2023	30.43	30.47	30.15	30.22	11,884	-0.63(-2.03%)
Dec 01, 2023	30.20	30.85	30.20	30.85	11,740	+0.85(+2.84%)
Nov 30, 2023	30.08	30.08	29.91	29.99	101,573	-0.26(-0.85%)
Nov 29, 2023	30.33	30.36	30.23	30.25	3,586	-0.02(-0.05%)
Nov 28, 2023	30.02	30.27	30.00	30.27	7,426	+0.36(+1.20%)
Nov 27, 2023	30.04	30.14	29.89	29.91	25,658	-0.38(-1.26%)
Nov 24, 2023	30.27	30.48	30.27	30.29	1,732	+0.07(+0.24%)
Nov 22, 2023	30.48	30.54	30.21	30.22	5,390	-0.34(-1.12%)
Nov 21, 2023	30.57	30.66	30.49	30.56	5,150	+0.18(+0.58%)
Nov 20, 2023	30.15	30.47	30.15	30.39	13,756	+0.30(+0.98%)
Nov 17, 2023	29.67	30.17	29.67	30.09	12,493	+0.31(+1.05%)
Nov 16, 2023	29.73	29.88	29.58	29.78	28,311	+0.12(+0.40%)
Nov 15, 2023	29.70	29.70	29.43	29.66	4,137	+0.31(+1.05%)
Nov 14, 2023	28.67	29.44	28.67	29.35	9,237	+1.01(+3.57%)
Nov 13, 2023	28.53	28.71	28.34	28.34	7,908	-0.31(-1.08%)
Nov 10, 2023	28.56	28.78	28.35	28.65	15,034	+0.19(+0.65%)
Nov 09, 2023	28.71	28.84	28.47	28.47	9,870	-0.08(-0.27%)
Nov 08, 2023	28.52	28.81	28.41	28.54	11,018	-0.16(-0.55%)
Nov 07, 2023	28.89	28.90	28.63	28.70	7,767	-0.38(-1.31%)
Nov 06, 2023	28.99	29.17	28.99	29.08	23,157	+0.17(+0.58%)
Nov 03, 2023	28.82	29.27	28.79	28.92	10,474	+0.12(+0.41%)
Nov 02, 2023	28.84	28.97	28.59	28.80	84,660	+0.19(+0.65%)

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.