Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.32	30.47	29.91	29.99	118,820	-0.18(-0.59%)
Jan 30, 2024	30.16	30.33	29.90	30.17	73,192	-0.02(-0.06%)
Jan 29, 2024	30.04	30.30	29.88	30.19	76,205	+0.15(+0.49%)
Jan 26, 2024	30.05	30.15	29.95	30.04	58,458	+0.07(+0.23%)
Jan 25, 2024	29.72	29.97	29.58	29.97	112,074	+0.56(+1.89%)
Jan 24, 2024	30.06	30.13	29.41	29.42	110,941	-0.47(-1.56%)
Jan 23, 2024	29.86	29.97	29.75	29.88	69,744	+0.04(+0.13%)
Jan 22, 2024	29.98	30.19	29.75	29.84	203,544	-0.09(-0.31%)
Jan 19, 2024	29.99	30.03	29.76	29.94	88,536	-0.05(-0.18%)
Jan 18, 2024	30.25	30.25	29.82	29.99	130,764	-0.29(-0.96%)
Jan 17, 2024	30.50	30.74	30.08	30.28	44,944	-0.38(-1.23%)
Jan 16, 2024	30.85	30.92	30.57	30.66	34,496	-0.38(-1.23%)
Jan 12, 2024	31.15	31.25	30.96	31.04	53,873	+0.07(+0.24%)
Jan 11, 2024	31.60	31.60	30.89	30.97	58,507	-0.75(-2.35%)
Jan 10, 2024	31.86	31.86	31.66	31.71	44,368	-0.11(-0.34%)
Jan 09, 2024	31.83	31.94	31.76	31.82	28,051	-0.22(-0.68%)
Jan 08, 2024	31.72	32.05	31.66	32.04	38,861	+0.28(+0.88%)
Jan 05, 2024	31.60	31.93	31.56	31.76	85,479	+0.16(+0.50%)
Jan 04, 2024	31.89	31.89	31.59	31.60	41,333	-0.25(-0.78%)
Jan 03, 2024	31.76	31.94	31.59	31.85	115,454	-0.08(-0.25%)
Jan 02, 2024	31.34	32.11	31.34	31.93	99,109	+0.43(+1.36%)
Dec 29, 2023	31.53	31.53	31.32	31.50	56,628	-0.11(-0.35%)
Dec 28, 2023	31.29	31.62	31.29	31.61	23,761	+0.24(+0.76%)
Dec 27, 2023	31.46	31.50	31.30	31.38	46,665	-0.06(-0.19%)
Dec 26, 2023	31.25	31.53	31.25	31.43	70,140	+0.24(+0.76%)
Dec 22, 2023	31.19	31.43	31.12	31.20	54,472	+0.11(+0.37%)
Dec 21, 2023	30.96	31.24	30.91	31.08	42,036	+0.25(+0.82%)
Dec 20, 2023	31.41	31.50	30.83	30.83	41,988	-0.62(-1.98%)
Dec 19, 2023	31.33	31.46	31.30	31.45	40,762	+0.37(+1.19%)
Dec 18, 2023	31.27	31.41	30.97	31.08	58,388	-0.17(-0.54%)
Dec 15, 2023	31.69	31.69	31.06	31.25	51,518	-0.48(-1.52%)
Dec 14, 2023	32.06	32.33	31.68	31.73	53,599	+0.06(+0.18%)
Dec 13, 2023	30.40	31.69	30.34	31.68	61,768	+1.28(+4.21%)
Dec 12, 2023	30.58	30.58	30.26	30.40	24,845	-0.19(-0.63%)
Dec 11, 2023	30.35	30.59	30.34	30.59	37,117	+0.15(+0.49%)
Dec 08, 2023	30.54	30.58	30.29	30.44	51,860	-0.19(-0.61%)
Dec 07, 2023	30.59	30.84	30.50	30.63	132,455	+0.02(+0.06%)
Dec 06, 2023	30.43	30.68	30.43	30.61	61,923	+0.30(+1.00%)
Dec 05, 2023	30.54	30.54	30.24	30.30	43,016	-0.30(-0.99%)
Dec 04, 2023	30.54	30.78	30.51	30.61	84,145	+0.02(+0.06%)
Dec 01, 2023	29.87	30.59	29.81	30.59	56,863	+0.69(+2.31%)
Nov 30, 2023	29.89	29.99	29.70	29.90	70,450	+0.09(+0.30%)
Nov 29, 2023	30.04	30.20	29.75	29.81	52,693	-0.15(-0.50%)
Nov 28, 2023	29.82	30.10	29.71	29.96	94,373	+0.22(+0.75%)
Nov 27, 2023	29.77	29.77	29.48	29.74	116,173	+0.01(+0.02%)
Nov 24, 2023	29.64	29.78	29.64	29.73	22,715	+0.01(+0.03%)
Nov 22, 2023	29.63	29.72	29.53	29.72	49,609	+0.19(+0.63%)
Nov 21, 2023	29.62	29.62	29.35	29.54	70,369	-0.09(-0.29%)
Nov 20, 2023	29.62	29.75	29.37	29.62	88,721	-0.09(-0.30%)
Nov 17, 2023	29.81	29.81	29.55	29.71	50,804	+0.07(+0.23%)
Nov 16, 2023	29.72	29.78	29.55	29.64	56,223	+0.14(+0.47%)
Nov 15, 2023	29.48	29.86	29.46	29.51	59,487	+0.12(+0.41%)
Nov 14, 2023	28.73	29.42	28.73	29.39	80,778	+1.29(+4.60%)
Nov 13, 2023	28.32	28.32	28.06	28.09	73,292	-0.31(-1.08%)
Nov 10, 2023	28.61	28.61	28.27	28.40	127,985	-0.23(-0.79%)
Nov 09, 2023	28.95	29.07	28.60	28.63	83,763	-0.22(-0.76%)
Nov 08, 2023	28.88	28.88	28.58	28.84	72,745	-0.29(-1.01%)
Nov 07, 2023	29.25	29.33	29.12	29.14	85,889	-0.13(-0.45%)
Nov 06, 2023	29.50	29.51	29.25	29.27	63,362	-0.24(-0.80%)
Nov 03, 2023	29.71	29.82	29.50	29.50	175,219	+0.22(+0.73%)
Nov 02, 2023	28.59	29.40	28.59	29.29	96,194	+0.68(+2.39%)

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.