Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	44.39	44.77	43.64	43.67	490,247	-0.66(-1.49%)
Jan 30, 2024	44.78	44.82	44.08	44.33	345,775	-0.56(-1.24%)
Jan 29, 2024	44.34	44.98	44.09	44.89	669,333	+0.63(+1.42%)
Jan 26, 2024	43.87	44.26	43.78	44.26	505,260	+0.53(+1.21%)
Jan 25, 2024	44.23	44.30	43.60	43.73	325,566	+0.18(+0.41%)
Jan 24, 2024	44.61	44.64	43.40	43.56	460,437	-0.55(-1.24%)
Jan 23, 2024	44.18	44.32	43.66	44.10	537,479	+0.22(+0.49%)
Jan 22, 2024	44.12	44.52	43.79	43.89	802,833	-0.29(-0.67%)
Jan 19, 2024	44.55	44.56	43.93	44.18	773,427	-0.17(-0.38%)
Jan 18, 2024	45.38	45.58	44.14	44.35	610,119	-0.97(-2.14%)
Jan 17, 2024	45.89	46.11	44.94	45.32	579,922	-0.93(-2.01%)
Jan 16, 2024	46.38	46.63	46.04	46.25	605,755	-0.33(-0.72%)
Jan 12, 2024	47.05	47.10	46.45	46.59	214,438	+0.01(+0.02%)
Jan 11, 2024	46.82	46.87	46.42	46.58	326,023	-0.29(-0.63%)
Jan 10, 2024	47.08	47.38	46.73	46.87	308,873	-0.03(-0.06%)
Jan 09, 2024	46.75	46.96	46.58	46.90	374,447	-0.27(-0.58%)
Jan 08, 2024	46.88	47.34	46.87	47.17	393,680	+0.31(+0.67%)
Jan 05, 2024	46.35	47.29	46.23	46.86	481,975	+0.30(+0.65%)
Jan 04, 2024	46.55	46.95	46.44	46.56	387,773	+0.09(+0.19%)
Jan 03, 2024	47.26	47.44	46.38	46.47	591,430	-1.33(-2.79%)
Jan 02, 2024	47.36	48.02	47.23	47.80	383,065	+0.29(+0.62%)
Dec 29, 2023	47.86	48.07	47.49	47.51	400,335	-0.56(-1.16%)
Dec 28, 2023	47.57	48.11	47.51	48.07	259,454	+0.31(+0.65%)
Dec 27, 2023	47.41	47.84	47.23	47.76	386,786	+0.35(+0.74%)
Dec 26, 2023	47.29	47.69	47.27	47.41	322,752	+0.21(+0.45%)
Dec 22, 2023	47.46	47.81	47.06	47.19	275,692	-0.12(-0.25%)
Dec 21, 2023	47.09	47.35	46.86	47.31	351,573	+0.67(+1.44%)
Dec 20, 2023	47.21	47.75	46.64	46.64	580,961	-0.57(-1.20%)
Dec 19, 2023	47.07	47.33	46.72	47.20	452,102	+0.37(+0.79%)
Dec 18, 2023	47.15	47.15	46.41	46.83	509,063	+0.65(+1.41%)
Dec 15, 2023	46.82	47.18	46.18	46.18	2,121,511	-0.83(-1.76%)
Dec 14, 2023	47.39	47.87	46.45	47.01	546,675	+0.36(+0.77%)
Dec 13, 2023	44.77	46.83	44.66	46.65	856,361	+1.86(+4.16%)
Dec 12, 2023	44.68	45.13	44.48	44.78	380,487	+0.01(+0.02%)
Dec 11, 2023	44.18	45.03	44.17	44.77	573,760	+0.63(+1.44%)
Dec 08, 2023	44.19	44.35	43.80	44.14	608,430	-0.13(-0.29%)
Dec 07, 2023	44.48	44.75	44.21	44.27	589,130	-0.21(-0.48%)
Dec 06, 2023	45.06	45.62	44.48	44.48	416,457	-0.32(-0.72%)
Dec 05, 2023	44.79	45.57	44.67	44.80	693,482	-0.07(-0.15%)
Dec 04, 2023	44.19	44.96	44.02	44.87	608,768	+0.60(+1.37%)
Dec 01, 2023	43.53	44.27	43.46	44.27	599,367	+0.76(+1.75%)
Nov 30, 2023	43.30	43.57	43.12	43.51	675,833	+0.20(+0.45%)
Nov 29, 2023	43.65	43.76	43.19	43.31	671,852	-0.07(-0.17%)
Nov 28, 2023	43.37	43.80	43.18	43.38	1,052,806	-0.11(-0.25%)
Nov 27, 2023	44.07	44.07	43.39	43.49	817,398	-0.70(-1.58%)
Nov 24, 2023	43.67	44.25	43.61	44.19	130,961	+0.46(+1.04%)
Nov 22, 2023	43.90	44.01	43.63	43.73	518,864	+0.25(+0.58%)
Nov 21, 2023	43.86	44.04	43.25	43.48	617,164	-0.66(-1.49%)
Nov 20, 2023	44.47	44.53	43.97	44.14	390,500	-0.34(-0.76%)
Nov 17, 2023	44.44	44.62	43.90	44.48	819,167	+0.51(+1.17%)
Nov 16, 2023	44.59	44.71	43.95	43.97	791,767	-0.59(-1.33%)
Nov 15, 2023	44.66	45.19	44.21	44.56	634,560	-0.09(-0.20%)
Nov 14, 2023	44.09	45.28	44.09	44.64	1,308,323	+1.56(+3.62%)
Nov 13, 2023	43.38	43.41	42.84	43.08	562,034	-0.61(-1.40%)
Nov 10, 2023	43.61	43.74	43.01	43.69	394,316	+0.43(+0.99%)
Nov 09, 2023	43.56	43.76	43.14	43.27	541,194	-0.04(-0.09%)
Nov 08, 2023	44.30	44.42	43.24	43.31	656,625	-0.78(-1.76%)
Nov 07, 2023	44.61	44.61	44.01	44.08	699,368	-0.47(-1.04%)
Nov 06, 2023	45.13	45.24	44.32	44.55	619,188	-0.72(-1.58%)
Nov 03, 2023	44.24	45.57	44.24	45.26	960,187	+1.42(+3.25%)
Nov 02, 2023	42.72	43.98	42.72	43.84	603,849	+1.55(+3.67%)

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.