Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.00	45.10	44.43	44.44	1,072,144	-0.61(-1.35%)
Jan 30, 2024	44.92	45.11	44.80	45.05	1,160,951	+0.04(+0.09%)
Jan 29, 2024	44.73	45.01	44.48	45.01	1,562,338	+0.28(+0.63%)
Jan 26, 2024	44.11	44.73	44.11	44.73	1,473,505	+0.53(+1.20%)
Jan 25, 2024	43.72	44.20	43.65	44.20	1,249,922	+0.59(+1.35%)
Jan 24, 2024	43.64	43.81	43.42	43.61	1,069,443	+0.15(+0.35%)
Jan 23, 2024	43.36	43.53	43.23	43.46	953,644	+0.10(+0.23%)
Jan 22, 2024	42.82	43.52	42.69	43.36	1,540,532	+0.87(+2.05%)
Jan 19, 2024	42.65	42.65	42.35	42.49	1,094,875	-0.13(-0.31%)
Jan 18, 2024	42.80	42.91	42.25	42.62	1,131,129	-0.10(-0.23%)
Jan 17, 2024	42.98	43.01	42.42	42.72	1,498,666	-0.41(-0.95%)
Jan 16, 2024	43.43	43.55	43.09	43.13	1,264,549	-0.20(-0.46%)
Jan 12, 2024	43.25	43.37	42.94	43.33	1,113,263	+0.43(+1.00%)
Jan 11, 2024	42.95	43.10	42.73	42.90	1,396,006	+0.03(+0.07%)
Jan 10, 2024	42.91	43.13	42.77	42.87	1,264,156	-0.04(-0.09%)
Jan 09, 2024	42.89	42.93	42.51	42.91	1,157,805	+0.06(+0.14%)
Jan 08, 2024	42.82	42.90	42.44	42.85	1,171,495	-0.14(-0.33%)
Jan 05, 2024	42.75	43.24	42.75	42.99	1,427,494	+0.30(+0.70%)
Jan 04, 2024	43.10	43.38	42.67	42.69	1,886,238	-0.26(-0.61%)
Jan 03, 2024	42.66	43.16	42.54	42.95	1,799,544	+0.39(+0.92%)
Jan 02, 2024	42.68	42.81	42.37	42.56	1,693,068	+0.04(+0.09%)
Dec 29, 2023	42.65	42.69	42.47	42.52	946,021	-0.06(-0.14%)
Dec 28, 2023	42.44	42.76	42.34	42.58	997,682	+0.03(+0.07%)
Dec 27, 2023	42.60	42.65	42.36	42.55	963,289	+0.01(+0.02%)
Dec 26, 2023	42.58	42.73	42.42	42.54	806,807	+0.13(+0.31%)
Dec 22, 2023	42.64	42.93	42.40	42.41	833,024	-0.20(-0.47%)
Dec 21, 2023	42.39	42.90	42.39	42.61	1,748,077	+0.29(+0.69%)
Dec 20, 2023	42.59	42.78	42.32	42.32	1,534,412	-0.17(-0.40%)
Dec 19, 2023	42.21	42.59	42.15	42.49	1,264,384	+0.30(+0.71%)
Dec 18, 2023	42.22	42.53	42.06	42.19	1,490,660	+0.19(+0.45%)
Dec 15, 2023	42.48	42.48	41.80	42.00	2,682,257	-0.38(-0.90%)
Dec 14, 2023	42.20	42.78	42.19	42.38	2,017,674	+0.57(+1.36%)
Dec 13, 2023	41.22	41.91	41.06	41.81	2,004,049	+0.54(+1.31%)
Dec 12, 2023	41.49	41.50	41.06	41.27	1,765,200	-0.35(-0.84%)
Dec 11, 2023	42.27	42.35	41.57	41.62	1,976,903	-0.67(-1.58%)
Dec 08, 2023	42.46	42.61	42.25	42.29	1,511,831	-0.09(-0.21%)
Dec 07, 2023	42.81	43.00	42.28	42.38	1,234,752	-0.36(-0.84%)
Dec 06, 2023	43.65	43.71	42.72	42.74	1,470,806	-0.93(-2.13%)
Dec 05, 2023	44.00	44.15	43.57	43.67	1,045,492	-0.48(-1.09%)
Dec 04, 2023	44.11	44.37	43.94	44.15	1,324,839	-0.15(-0.34%)
Dec 01, 2023	44.04	44.43	43.95	44.30	2,157,075	+0.24(+0.54%)
Nov 30, 2023	43.59	44.13	43.53	44.06	2,285,393	+0.61(+1.40%)
Nov 29, 2023	43.24	43.64	43.05	43.45	1,357,710	+0.42(+0.98%)
Nov 28, 2023	43.11	43.18	42.84	43.03	1,203,504	-0.02(-0.05%)
Nov 27, 2023	43.10	43.23	42.82	43.05	1,214,154	-0.15(-0.35%)
Nov 24, 2023	43.06	43.43	43.04	43.20	464,920	+0.17(+0.40%)
Nov 22, 2023	42.50	43.08	42.31	43.03	1,098,282	+0.28(+0.65%)
Nov 21, 2023	42.61	42.96	42.48	42.75	1,689,169	+0.03(+0.07%)
Nov 20, 2023	42.85	42.98	42.57	42.72	1,074,454	+0.02(+0.05%)
Nov 17, 2023	41.87	42.78	41.87	42.70	1,687,752	+0.96(+2.30%)
Nov 16, 2023	42.20	42.28	41.65	41.74	1,205,563	-0.52(-1.23%)
Nov 15, 2023	42.14	42.64	42.10	42.26	1,720,023	+0.07(+0.17%)
Nov 14, 2023	42.12	42.28	41.70	42.19	1,545,772	+0.56(+1.35%)
Nov 13, 2023	41.53	41.73	41.26	41.63	1,758,357	+0.24(+0.58%)
Nov 10, 2023	41.41	41.71	41.33	41.39	1,585,429	+0.15(+0.36%)
Nov 09, 2023	41.71	41.71	41.19	41.24	1,495,198	-0.96(-2.27%)
Nov 08, 2023	42.80	42.87	42.10	42.20	1,990,222	-0.83(-1.93%)
Nov 07, 2023	43.00	43.05	42.74	43.03	1,594,052	-0.31(-0.72%)
Nov 06, 2023	43.83	43.90	43.31	43.34	1,519,801	-0.38(-0.87%)
Nov 03, 2023	43.73	43.76	43.15	43.72	1,356,376	+0.18(+0.41%)
Nov 02, 2023	42.45	43.58	42.37	43.54	2,293,296	+1.31(+3.10%)

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.