Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.08	45.48	44.10	44.11	123,004	-0.78(-1.73%)
Jan 30, 2024	44.38	44.89	44.15	44.89	67,216	+0.61(+1.37%)
Jan 29, 2024	44.28	44.36	43.75	44.28	58,553	-0.01(-0.02%)
Jan 26, 2024	44.37	44.40	43.93	44.29	56,514	+0.32(+0.72%)
Jan 25, 2024	43.81	44.26	43.72	43.97	54,706	+0.49(+1.12%)
Jan 24, 2024	44.11	44.11	43.23	43.49	57,976	-0.28(-0.64%)
Jan 23, 2024	45.12	45.12	43.73	43.76	85,150	-1.04(-2.33%)
Jan 22, 2024	45.65	45.65	44.70	44.81	75,963	-0.37(-0.82%)
Jan 19, 2024	45.99	45.99	44.95	45.18	55,252	-0.51(-1.12%)
Jan 18, 2024	45.83	46.30	45.39	45.69	78,066	+0.07(+0.15%)
Jan 17, 2024	44.86	46.14	44.86	45.62	87,782	+0.39(+0.85%)
Jan 16, 2024	45.53	45.53	44.97	45.24	60,130	-0.45(-1.00%)
Jan 12, 2024	45.52	45.91	45.29	45.69	57,385	+0.51(+1.14%)
Jan 11, 2024	45.20	45.28	44.48	45.18	50,596	+0.09(+0.20%)
Jan 10, 2024	44.66	45.10	44.60	45.09	79,450	+0.19(+0.42%)
Jan 09, 2024	44.56	44.97	44.18	44.90	49,818	+0.06(+0.13%)
Jan 08, 2024	45.52	45.52	44.75	44.84	68,635	-0.67(-1.48%)
Jan 05, 2024	46.06	46.36	45.49	45.51	107,474	-0.77(-1.67%)
Jan 04, 2024	46.62	46.62	46.13	46.28	110,437	+0.01(+0.02%)
Jan 03, 2024	46.70	47.07	46.14	46.27	82,150	-0.40(-0.85%)
Jan 02, 2024	46.20	47.01	46.07	46.67	88,268	+0.42(+0.90%)
Dec 29, 2023	46.85	47.84	46.25	46.25	55,162	-0.59(-1.27%)
Dec 28, 2023	47.21	47.42	46.72	46.85	57,490	-0.37(-0.77%)
Dec 27, 2023	47.25	47.33	46.58	47.21	56,311	-0.05(-0.10%)
Dec 26, 2023	47.84	47.89	47.21	47.26	67,961	-0.40(-0.83%)
Dec 22, 2023	47.44	47.85	47.13	47.66	77,339	+0.52(+1.11%)
Dec 21, 2023	46.21	47.13	46.01	47.13	91,906	+1.22(+2.65%)
Dec 20, 2023	45.16	46.46	44.82	45.92	132,980	+0.63(+1.40%)
Dec 19, 2023	44.60	45.33	44.45	45.29	81,119	+0.90(+2.03%)
Dec 18, 2023	43.54	44.42	43.21	44.39	103,951	+0.91(+2.09%)
Dec 15, 2023	43.63	43.87	43.19	43.48	191,511	+0.28(+0.64%)
Dec 14, 2023	43.50	43.79	42.51	43.20	126,421	-0.01(-0.02%)
Dec 13, 2023	42.47	43.50	42.05	43.21	142,287	+0.75(+1.77%)
Dec 12, 2023	43.22	43.22	42.15	42.46	109,439	-0.70(-1.63%)
Dec 11, 2023	41.34	43.27	40.78	43.16	160,854	+1.35(+3.24%)
Dec 08, 2023	41.37	41.85	40.43	41.81	198,552	+0.45(+1.10%)
Dec 07, 2023	43.01	43.40	39.28	41.35	539,785	-5.84(-12.38%)
Dec 06, 2023	47.09	47.95	46.61	47.19	187,803	+0.17(+0.36%)
Dec 05, 2023	46.66	47.89	46.49	47.03	133,755	+0.42(+0.89%)
Dec 04, 2023	46.46	47.01	46.18	46.61	85,435	+0.15(+0.32%)
Dec 01, 2023	45.99	46.84	45.97	46.46	79,449	+0.36(+0.77%)
Nov 30, 2023	45.51	46.17	45.31	46.11	108,712	+0.89(+1.97%)
Nov 29, 2023	45.23	45.62	45.12	45.22	46,672	-0.08(-0.17%)
Nov 28, 2023	46.25	46.34	45.24	45.30	53,364	-0.98(-2.12%)
Nov 27, 2023	45.65	46.37	45.40	46.27	74,356	+0.62(+1.36%)
Nov 24, 2023	45.50	45.69	45.28	45.65	20,296	+0.24(+0.52%)
Nov 22, 2023	45.39	45.61	45.24	45.41	25,129	+0.13(+0.28%)
Nov 21, 2023	45.75	45.75	45.15	45.29	44,995	-0.43(-0.95%)
Nov 20, 2023	45.47	45.88	45.00	45.72	99,494	+0.41(+0.89%)
Nov 17, 2023	45.02	45.33	44.85	45.32	78,586	+0.63(+1.42%)
Nov 16, 2023	45.06	45.06	44.40	44.68	62,933	-0.44(-0.99%)
Nov 15, 2023	44.89	45.93	44.89	45.13	104,831	+0.27(+0.60%)
Nov 14, 2023	44.39	45.09	44.20	44.86	138,078	+1.16(+2.65%)
Nov 13, 2023	43.84	43.99	43.53	43.70	94,780	-0.21(-0.47%)
Nov 10, 2023	43.54	45.04	43.49	43.91	73,754	+0.36(+0.82%)
Nov 09, 2023	43.76	44.17	43.27	43.56	85,075	+0.17(+0.39%)
Nov 08, 2023	43.98	44.15	43.16	43.39	58,648	-0.35(-0.79%)
Nov 07, 2023	44.44	44.44	43.68	43.73	66,856	-0.74(-1.67%)
Nov 06, 2023	44.61	45.11	44.11	44.47	90,635	-0.14(-0.31%)
Nov 03, 2023	46.41	46.41	44.57	44.61	98,972	-1.30(-2.84%)
Nov 02, 2023	46.19	46.51	45.57	45.92	60,833	+0.08(+0.17%)

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.