Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.49	32.49	31.85	32.02	11,559	-0.34(-1.05%)
Jan 30, 2024	32.59	32.59	31.91	32.36	6,592	-0.16(-0.49%)
Jan 29, 2024	32.40	32.54	31.66	32.52	17,657	+0.35(+1.09%)
Jan 26, 2024	32.30	32.30	32.00	32.17	3,964	-0.11(-0.34%)
Jan 25, 2024	31.97	32.28	31.85	32.28	6,296	+0.28(+0.88%)
Jan 24, 2024	32.49	32.49	31.95	32.00	12,712	-0.45(-1.39%)
Jan 23, 2024	32.39	32.70	32.30	32.45	16,854	+0.11(+0.34%)
Jan 22, 2024	32.38	32.39	32.10	32.34	6,346	+0.09(+0.28%)
Jan 19, 2024	32.40	32.40	32.13	32.25	6,635	-0.10(-0.31%)
Jan 18, 2024	31.87	32.45	31.87	32.35	7,337	+0.30(+0.94%)
Jan 17, 2024	32.45	32.45	31.68	32.05	9,643	-0.42(-1.29%)
Jan 16, 2024	32.88	32.88	32.07	32.47	17,442	-0.27(-0.82%)
Jan 15, 2024	32.94	32.94	32.35	32.74	10,682	+0.01(+0.03%)
Jan 12, 2024	32.01	32.77	31.85	32.73	38,903	+0.97(+3.05%)
Jan 11, 2024	31.96	31.96	31.40	31.76	8,013	-0.16(-0.50%)
Jan 10, 2024	32.05	32.30	31.74	31.92	20,048	-0.07(-0.22%)
Jan 09, 2024	31.29	32.08	31.21	31.99	28,042	+0.51(+1.62%)
Jan 08, 2024	31.15	31.48	31.00	31.48	44,681	+0.26(+0.83%)
Jan 05, 2024	31.02	31.39	30.91	31.22	19,118	+0.22(+0.71%)
Jan 04, 2024	31.07	31.09	30.93	31.00	19,685	+0.01(+0.03%)
Jan 03, 2024	30.91	31.00	30.66	30.99	27,757	-0.13(-0.42%)
Jan 02, 2024	31.25	31.25	30.87	31.12	17,579	-0.01(-0.03%)
Dec 29, 2023				31.13	0	+0.39(+1.27%)
Dec 28, 2023	30.80	30.94	30.60	30.74	8,832	-0.09(-0.29%)
Dec 27, 2023	30.88	31.05	30.79	30.83	18,971	+0.08(+0.26%)
Dec 22, 2023				30.75	0	-0.16(-0.52%)
Dec 21, 2023	30.80	31.16	30.68	30.91	22,303	+0.01(+0.03%)
Dec 20, 2023	31.84	31.84	30.85	30.90	18,545	-0.66(-2.09%)
Dec 19, 2023	31.68	31.95	31.56	31.56	17,828	-0.06(-0.19%)
Dec 18, 2023	31.09	31.62	31.09	31.62	12,804	+0.35(+1.12%)
Dec 15, 2023	31.27	31.30	30.90	31.27	31,283	-0.12(-0.38%)
Dec 14, 2023	31.07	31.52	31.07	31.39	28,269	+0.15(+0.48%)
Dec 13, 2023	30.69	31.26	30.60	31.24	26,918	+0.64(+2.09%)
Dec 12, 2023	30.78	30.79	30.57	30.60	10,840	-0.20(-0.65%)
Dec 11, 2023	31.34	31.34	30.80	30.80	8,923	-0.51(-1.63%)
Dec 08, 2023	31.41	31.45	31.00	31.31	15,990	-0.19(-0.60%)
Dec 07, 2023	31.56	31.70	30.82	31.50	30,749	+0.77(+2.51%)
Dec 06, 2023	30.75	31.51	30.73	30.73	20,693	-0.03(-0.10%)
Dec 05, 2023	31.19	31.25	30.70	30.76	19,644	-0.26(-0.84%)
Dec 04, 2023	31.12	31.61	30.91	31.02	16,846	-0.69(-2.18%)
Dec 01, 2023	30.92	31.71	30.92	31.71	7,391	+0.79(+2.55%)
Nov 30, 2023	30.94	30.96	30.35	30.92	8,157	+0.36(+1.18%)
Nov 29, 2023	30.65	30.95	30.51	30.56	5,082	-0.24(-0.78%)
Nov 28, 2023	30.69	30.85	30.52	30.80	7,019	+0.32(+1.05%)
Nov 27, 2023	30.49	30.60	30.17	30.48	5,862	-0.01(-0.03%)
Nov 24, 2023	30.50	30.63	30.35	30.49	5,697	-0.03(-0.10%)
Nov 23, 2023	30.51	30.80	30.50	30.52	8,636	-0.10(-0.33%)
Nov 22, 2023	30.37	30.86	30.37	30.62	8,395	-0.04(-0.13%)
Nov 21, 2023	31.17	31.17	30.62	30.66	9,032	-0.29(-0.94%)
Nov 20, 2023	31.17	31.17	30.95	30.95	8,760	-0.05(-0.16%)
Nov 17, 2023	31.00	31.15	30.79	31.00	9,020	+0.00(+0.00%)
Nov 16, 2023	31.38	31.38	30.67	31.00	10,078	-0.07(-0.23%)
Nov 15, 2023	31.70	31.70	31.02	31.07	6,961	-0.43(-1.37%)
Nov 14, 2023	31.08	31.52	31.08	31.50	4,904	+0.30(+0.96%)
Nov 13, 2023	31.39	31.39	31.07	31.20	2,422	+0.15(+0.48%)
Nov 10, 2023	30.73	31.05	30.47	31.05	5,837	+0.45(+1.47%)
Nov 09, 2023	30.70	31.05	30.60	30.60	8,212	-0.10(-0.33%)
Nov 08, 2023	30.98	30.98	30.50	30.70	6,535	+0.08(+0.26%)
Nov 07, 2023	30.89	30.98	30.38	30.62	8,976	-0.53(-1.70%)
Nov 06, 2023	31.24	31.37	30.92	31.15	5,273	-0.05(-0.16%)
Nov 03, 2023	31.48	31.50	30.90	31.20	9,063	+0.24(+0.78%)
Nov 02, 2023	30.95	31.42	30.91	30.96	9,282	+0.25(+0.81%)

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.