Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.07	33.11	32.65	32.70	406,731	-0.07(-0.21%)
Jan 30, 2024	32.60	32.80	32.60	32.76	167,242	+0.31(+0.96%)
Jan 29, 2024	32.18	32.46	32.12	32.45	191,684	-0.21(-0.66%)
Jan 26, 2024	32.60	32.69	32.57	32.67	217,934	+0.29(+0.90%)
Jan 25, 2024	32.39	32.39	32.11	32.37	436,721	-0.10(-0.30%)
Jan 24, 2024	32.67	32.70	32.46	32.47	271,887	+0.20(+0.60%)
Jan 23, 2024	32.23	32.31	32.11	32.28	197,370	-0.14(-0.42%)
Jan 22, 2024	32.51	32.54	32.38	32.41	479,064	-0.27(-0.84%)
Jan 19, 2024	32.51	32.72	32.38	32.69	994,903	+0.07(+0.21%)
Jan 18, 2024	32.56	32.63	32.41	32.62	453,065	+0.22(+0.69%)
Jan 17, 2024	32.20	32.39	32.10	32.39	1,238,755	-0.15(-0.45%)
Jan 16, 2024	32.50	32.67	32.41	32.54	980,554	-0.55(-1.65%)
Jan 12, 2024	33.10	33.20	33.01	33.09	1,055,425	+0.15(+0.44%)
Jan 11, 2024	33.08	33.14	32.71	32.94	245,037	-0.13(-0.38%)
Jan 10, 2024	32.88	33.09	32.85	33.07	160,299	+0.23(+0.71%)
Jan 09, 2024	32.85	32.98	32.80	32.83	227,207	-0.39(-1.18%)
Jan 08, 2024	33.00	33.25	32.98	33.22	555,456	+0.41(+1.25%)
Jan 05, 2024	32.74	33.12	32.74	32.81	305,910	+0.06(+0.18%)
Jan 04, 2024	32.65	32.93	32.65	32.76	239,734	+0.36(+1.12%)
Jan 03, 2024	32.37	32.50	32.27	32.39	373,379	-0.50(-1.51%)
Jan 02, 2024	32.88	33.02	32.84	32.89	317,796	-0.23(-0.71%)
Dec 29, 2023	33.15	33.23	33.04	33.13	187,080	+0.01(+0.03%)
Dec 28, 2023	33.20	33.25	33.10	33.12	249,082	-0.22(-0.67%)
Dec 27, 2023	33.20	33.36	33.18	33.34	179,324	+0.15(+0.44%)
Dec 26, 2023	33.05	33.25	33.03	33.19	234,116	+0.24(+0.74%)
Dec 22, 2023	33.09	33.09	32.88	32.95	202,546	+0.04(+0.12%)
Dec 21, 2023	32.80	32.92	32.68	32.91	242,844	+0.48(+1.48%)
Dec 20, 2023	32.74	32.84	32.39	32.43	269,834	-0.43(-1.31%)
Dec 19, 2023	32.67	32.88	32.66	32.86	305,792	+0.35(+1.07%)
Dec 18, 2023	32.56	32.60	32.45	32.52	383,946	+0.11(+0.33%)
Dec 15, 2023	32.55	32.63	32.41	32.41	332,451	-0.47(-1.44%)
Dec 14, 2023	32.72	33.06	32.63	32.88	605,393	+0.21(+0.65%)
Dec 13, 2023	32.26	32.67	32.04	32.67	281,258	+0.40(+1.23%)
Dec 12, 2023	32.20	32.29	32.12	32.28	331,821	+0.08(+0.24%)
Dec 11, 2023	32.11	32.21	32.07	32.20	83,530	+0.02(+0.06%)
Dec 08, 2023	31.93	32.19	31.93	32.18	120,025	+0.26(+0.82%)
Dec 07, 2023	31.88	31.97	31.74	31.92	137,103	+0.05(+0.15%)
Dec 06, 2023	32.11	32.21	31.87	31.87	189,298	+0.06(+0.18%)
Dec 05, 2023	31.73	31.90	31.71	31.81	168,635	-0.04(-0.12%)
Dec 04, 2023	31.71	31.87	31.70	31.85	202,854	-0.12(-0.36%)
Dec 01, 2023	31.79	31.99	31.71	31.97	353,885	+0.16(+0.52%)
Nov 30, 2023	31.86	31.89	31.72	31.80	200,570	-0.11(-0.33%)
Nov 29, 2023	31.89	32.03	31.82	31.91	183,320	+0.26(+0.82%)
Nov 28, 2023	31.53	31.75	31.49	31.65	167,778	+0.02(+0.06%)
Nov 27, 2023	31.66	31.69	31.53	31.63	165,570	+0.00(+0.00%)
Nov 24, 2023	31.47	31.64	31.46	31.63	157,234	+0.40(+1.27%)
Nov 22, 2023	31.22	31.23	31.08	31.23	148,980	-0.08(-0.25%)
Nov 21, 2023	31.49	31.49	31.25	31.31	349,520	-0.41(-1.31%)
Nov 20, 2023	31.61	31.78	31.61	31.73	371,192	+0.34(+1.08%)
Nov 17, 2023	31.18	31.41	31.15	31.39	327,957	+0.41(+1.31%)
Nov 16, 2023	31.10	31.18	30.91	30.98	308,707	-0.11(-0.34%)
Nov 15, 2023	31.16	31.24	31.07	31.09	215,585	-0.14(-0.46%)
Nov 14, 2023	30.96	31.29	30.95	31.23	261,948	+0.97(+3.22%)
Nov 13, 2023	30.02	30.29	29.98	30.26	202,433	+0.22(+0.74%)
Nov 10, 2023	29.90	30.06	29.66	30.04	356,492	+0.18(+0.61%)
Nov 09, 2023	30.12	30.21	29.84	29.85	578,587	-0.06(-0.19%)
Nov 08, 2023	29.94	30.09	29.78	29.91	938,624	+0.05(+0.16%)
Nov 07, 2023	29.80	29.90	29.71	29.86	1,311,975	-0.22(-0.74%)
Nov 06, 2023	30.32	30.32	30.00	30.09	396,899	-0.13(-0.45%)
Nov 03, 2023	30.13	30.34	30.13	30.22	372,985	+0.41(+1.39%)
Nov 02, 2023	29.79	29.84	29.64	29.81	621,348	+0.71(+2.45%)

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.