Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.48	32.57	31.23	31.23	106,393	-1.64(-4.98%)
Jan 30, 2024	32.96	33.13	32.66	32.87	75,662	-0.38(-1.13%)
Jan 29, 2024	32.80	33.29	31.89	33.25	78,202	+0.44(+1.33%)
Jan 26, 2024	33.69	33.74	32.30	32.81	51,096	-0.55(-1.64%)
Jan 25, 2024	33.37	34.22	32.26	33.36	104,656	+0.37(+1.11%)
Jan 24, 2024	33.10	33.16	32.71	32.99	33,579	+0.29(+0.88%)
Jan 23, 2024	33.50	33.66	31.76	32.70	42,415	-0.52(-1.55%)
Jan 22, 2024	32.51	33.31	32.41	33.22	54,205	+0.98(+3.05%)
Jan 19, 2024	32.43	32.43	31.64	32.24	53,402	+0.04(+0.12%)
Jan 18, 2024	31.94	32.20	31.81	32.20	43,761	+0.31(+0.96%)
Jan 17, 2024	31.17	31.99	31.17	31.89	71,576	+0.26(+0.82%)
Jan 16, 2024	31.96	32.14	31.38	31.63	66,525	-0.70(-2.18%)
Jan 12, 2024	32.77	33.06	32.06	32.34	58,331	-0.27(-0.82%)
Jan 11, 2024	32.67	33.13	32.12	32.60	53,625	-0.19(-0.58%)
Jan 10, 2024	32.73	32.99	32.51	32.79	49,363	-0.07(-0.21%)
Jan 09, 2024	33.08	33.08	32.63	32.86	43,854	-0.56(-1.66%)
Jan 08, 2024	33.31	33.58	33.01	33.42	37,370	-0.09(-0.27%)
Jan 05, 2024	33.25	34.00	33.25	33.51	69,770	+0.02(+0.06%)
Jan 04, 2024	33.62	33.95	33.35	33.49	43,759	-0.07(-0.21%)
Jan 03, 2024	34.17	34.53	33.46	33.56	59,656	-0.72(-2.11%)
Jan 02, 2024	33.88	35.00	33.61	34.28	63,906	-0.12(-0.35%)
Dec 29, 2023	35.06	35.06	34.32	34.40	46,705	-0.69(-1.98%)
Dec 28, 2023	35.32	35.56	34.99	35.10	63,226	-0.37(-1.04%)
Dec 27, 2023	35.20	35.48	34.77	35.46	50,334	+0.45(+1.28%)
Dec 26, 2023	34.34	35.06	34.14	35.02	52,338	+0.67(+1.97%)
Dec 22, 2023	34.20	34.73	30.51	34.34	64,139	+0.30(+0.87%)
Dec 21, 2023	34.26	34.38	33.81	34.04	86,517	-0.14(-0.41%)
Dec 20, 2023	34.74	35.31	34.12	34.18	132,794	-0.57(-1.63%)
Dec 19, 2023	34.40	34.84	34.19	34.75	122,572	+0.59(+1.71%)
Dec 18, 2023	34.45	34.54	34.01	34.16	131,208	-0.23(-0.66%)
Dec 15, 2023	34.57	34.80	34.12	34.39	798,518	-0.06(-0.17%)
Dec 14, 2023	34.56	35.45	34.11	34.45	171,069	+0.55(+1.61%)
Dec 13, 2023	31.99	34.01	31.93	33.90	176,436	+1.85(+5.76%)
Dec 12, 2023	32.21	32.21	31.90	32.06	63,914	+0.00(+0.00%)
Dec 11, 2023	32.13	32.25	31.80	32.06	68,977	-0.02(-0.06%)
Dec 08, 2023	31.96	32.29	31.96	32.08	81,944	+0.26(+0.81%)
Dec 07, 2023	31.65	32.06	31.56	31.82	83,454	+0.13(+0.41%)
Dec 06, 2023	31.99	32.67	31.61	31.69	75,796	-0.07(-0.22%)
Dec 05, 2023	32.03	32.11	31.72	31.76	48,385	-0.27(-0.84%)
Dec 04, 2023	31.44	32.15	31.44	32.03	111,822	+0.57(+1.80%)
Dec 01, 2023	30.74	31.49	30.30	31.46	147,865	+0.70(+2.29%)
Nov 30, 2023	31.01	31.30	30.70	30.76	74,229	-0.12(-0.39%)
Nov 29, 2023	30.56	31.20	30.56	30.88	35,617	+0.61(+2.00%)
Nov 28, 2023	30.79	30.83	30.25	30.27	42,659	-0.36(-1.17%)
Nov 27, 2023	31.13	31.13	30.63	30.63	35,740	-0.38(-1.22%)
Nov 24, 2023	30.49	31.22	30.49	31.01	20,763	+0.40(+1.30%)
Nov 22, 2023	30.88	31.08	30.50	30.61	29,684	+0.05(+0.16%)
Nov 21, 2023	30.93	31.10	30.48	30.56	52,174	-0.47(-1.52%)
Nov 20, 2023	31.04	31.21	30.85	31.03	73,494	+0.11(+0.35%)
Nov 17, 2023	30.86	31.21	30.76	30.92	51,515	+0.41(+1.36%)
Nov 16, 2023	30.69	30.86	30.24	30.51	37,446	-0.25(-0.80%)
Nov 15, 2023	30.61	30.88	30.52	30.76	59,085	+0.14(+0.45%)
Nov 14, 2023	29.60	30.74	29.60	30.62	113,066	+1.57(+5.39%)
Nov 13, 2023	28.93	29.13	28.79	29.05	28,560	+0.11(+0.37%)
Nov 10, 2023	29.05	29.18	28.57	28.94	45,783	-0.04(-0.14%)
Nov 09, 2023	29.35	29.40	28.86	28.98	43,242	-0.07(-0.24%)
Nov 08, 2023	29.07	29.07	28.56	29.05	39,429	-0.11(-0.37%)
Nov 07, 2023	29.21	29.52	28.92	29.16	43,368	-0.39(-1.33%)
Nov 06, 2023	29.40	29.76	29.16	29.55	45,426	+0.14(+0.47%)
Nov 03, 2023	29.22	29.66	28.54	29.42	70,128	+0.78(+2.72%)
Nov 02, 2023	27.62	28.65	27.62	28.64	72,955	+1.30(+4.76%)

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.