Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.90	46.90	46.16	46.24	861,288	-0.54(-1.16%)
Jan 30, 2024	47.38	47.41	46.75	46.78	915,141	-0.84(-1.76%)
Jan 29, 2024	47.06	47.66	46.81	47.62	633,510	+0.49(+1.05%)
Jan 26, 2024	47.13	47.91	47.04	47.13	674,458	+0.25(+0.53%)
Jan 25, 2024	46.83	47.10	46.42	46.88	786,678	+0.38(+0.81%)
Jan 24, 2024	47.51	47.63	46.31	46.50	879,815	-0.65(-1.38%)
Jan 23, 2024	46.49	47.16	46.16	47.16	738,277	+0.69(+1.49%)
Jan 22, 2024	46.27	46.49	45.86	46.47	788,590	+0.38(+0.81%)
Jan 19, 2024	45.26	46.14	45.05	46.09	921,817	+1.06(+2.35%)
Jan 18, 2024	44.95	45.15	44.51	45.03	716,423	+0.05(+0.11%)
Jan 17, 2024	44.95	45.50	44.71	44.98	697,618	-0.08(-0.18%)
Jan 16, 2024	44.89	45.20	44.50	45.06	917,252	+0.21(+0.46%)
Jan 12, 2024	45.71	45.76	44.38	44.86	1,476,560	-1.23(-2.68%)
Jan 11, 2024	45.60	46.15	45.09	46.09	991,927	+0.54(+1.19%)
Jan 10, 2024	45.86	46.04	45.46	45.55	719,263	-0.34(-0.73%)
Jan 09, 2024	46.39	46.39	45.17	45.88	681,285	-0.74(-1.59%)
Jan 08, 2024	46.37	46.79	46.15	46.62	1,020,753	+0.45(+0.98%)
Jan 05, 2024	46.94	47.24	45.96	46.17	1,655,293	-0.93(-1.97%)
Jan 04, 2024	46.81	47.35	46.67	47.10	873,318	+0.43(+0.93%)
Jan 03, 2024	48.31	48.51	46.61	46.66	977,095	-1.71(-3.53%)
Jan 02, 2024	47.75	48.48	47.60	48.37	1,259,957	+0.62(+1.30%)
Dec 29, 2023	48.15	48.37	47.57	47.75	947,542	-0.55(-1.14%)
Dec 28, 2023	48.18	48.37	47.84	48.30	1,005,298	-0.02(-0.04%)
Dec 27, 2023	48.10	48.38	47.87	48.32	982,538	+0.20(+0.41%)
Dec 26, 2023	47.26	48.40	47.19	48.12	1,045,351	+0.72(+1.52%)
Dec 22, 2023	46.79	47.60	46.66	47.40	951,917	+0.67(+1.44%)
Dec 21, 2023	46.43	46.74	45.92	46.73	1,012,590	+0.45(+0.98%)
Dec 20, 2023	46.46	46.95	45.86	46.28	1,132,415	-0.39(-0.85%)
Dec 19, 2023	46.40	46.87	45.80	46.67	1,384,584	+0.22(+0.47%)
Dec 18, 2023	46.22	46.50	45.27	46.46	1,143,540	+0.56(+1.23%)
Dec 15, 2023	46.95	47.11	45.49	45.89	3,981,403	-1.38(-2.92%)
Dec 14, 2023	46.51	47.44	46.24	47.27	1,813,222	+1.14(+2.46%)
Dec 13, 2023	45.75	46.50	45.44	46.14	1,408,001	+0.27(+0.58%)
Dec 12, 2023	45.68	46.54	45.68	45.87	1,173,973	+0.25(+0.54%)
Dec 11, 2023	44.93	45.73	44.92	45.63	1,164,218	+0.78(+1.74%)
Dec 08, 2023	45.16	45.25	44.83	44.85	2,002,197	-0.32(-0.70%)
Dec 07, 2023	44.43	45.16	44.30	45.16	1,028,768	+0.71(+1.60%)
Dec 06, 2023	44.91	45.09	44.25	44.45	1,389,103	-0.43(-0.97%)
Dec 05, 2023	45.60	46.00	44.88	44.89	1,241,061	-0.93(-2.03%)
Dec 04, 2023	45.25	46.29	45.25	45.81	1,472,264	+0.47(+1.04%)
Dec 01, 2023	44.69	45.51	44.49	45.34	1,405,449	+0.81(+1.83%)
Nov 30, 2023	44.66	45.20	44.43	44.53	2,316,223	-0.09(-0.20%)
Nov 29, 2023	45.24	45.29	44.49	44.61	1,396,753	-0.29(-0.65%)
Nov 28, 2023	45.22	45.34	44.36	44.91	1,802,805	-0.75(-1.65%)
Nov 27, 2023	46.05	46.37	45.64	45.66	1,475,961	-0.57(-1.23%)
Nov 24, 2023	45.92	46.25	45.92	46.23	523,169	+0.37(+0.81%)
Nov 22, 2023	45.39	46.04	45.29	45.86	1,097,330	+0.61(+1.34%)
Nov 21, 2023	44.94	45.83	44.68	45.25	1,393,814	+0.19(+0.41%)
Nov 20, 2023	44.70	45.26	44.13	45.07	1,470,908	+0.38(+0.86%)
Nov 17, 2023	44.00	44.98	43.96	44.68	1,518,438	+0.83(+1.90%)
Nov 16, 2023	44.72	45.01	43.72	43.85	1,410,365	-0.81(-1.82%)
Nov 15, 2023	44.61	45.20	44.54	44.66	1,153,506	-0.19(-0.42%)
Nov 14, 2023	44.57	45.22	44.57	44.85	1,659,185	+0.56(+1.26%)
Nov 13, 2023	44.09	44.36	43.57	44.29	1,358,067	+0.21(+0.47%)
Nov 10, 2023	42.56	44.20	42.56	44.09	1,674,217	+1.44(+3.38%)
Nov 09, 2023	41.19	43.13	41.15	42.64	2,261,179	+1.72(+4.19%)
Nov 08, 2023	40.44	40.97	38.43	40.93	2,108,182	+0.28(+0.70%)
Nov 07, 2023	40.98	41.06	40.47	40.64	1,377,488	-0.29(-0.72%)
Nov 06, 2023	41.78	41.98	40.65	40.94	1,299,008	-0.90(-2.16%)
Nov 03, 2023	41.47	42.43	41.37	41.84	1,079,263	+0.52(+1.26%)
Nov 02, 2023	41.02	41.39	40.95	41.32	1,193,074	+0.40(+0.98%)

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.