Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.31	45.31	44.58	44.58	1,547	-0.84(-1.84%)
Jan 30, 2024	45.35	45.41	45.33	45.41	608	-0.08(-0.18%)
Jan 29, 2024	44.96	45.49	44.88	45.49	2,508	+0.60(+1.35%)
Jan 26, 2024	45.10	45.11	44.83	44.89	1,588	+0.03(+0.06%)
Jan 25, 2024	44.78	44.86	44.78	44.86	770	+0.16(+0.35%)
Jan 24, 2024	45.26	45.28	44.70	44.70	8,901	-0.42(-0.94%)
Jan 23, 2024	44.96	45.13	44.96	45.13	354	-0.19(-0.43%)
Jan 22, 2024	45.35	45.37	45.04	45.32	1,455	+0.68(+1.52%)
Jan 19, 2024	44.08	44.65	44.08	44.64	7,717	+0.38(+0.86%)
Jan 18, 2024	44.04	44.27	43.83	44.26	10,710	+0.44(+1.00%)
Jan 17, 2024	43.69	43.82	43.54	43.82	1,650	-0.26(-0.58%)
Jan 16, 2024	44.58	44.58	44.01	44.08	628	-0.26(-0.59%)
Jan 12, 2024	44.30	44.34	44.19	44.34	2,320	+0.13(+0.29%)
Jan 11, 2024	43.88	44.21	43.88	44.21	90,055	-0.17(-0.39%)
Jan 10, 2024	44.09	44.38	44.09	44.38	5,164	+0.22(+0.50%)
Jan 09, 2024	43.99	44.30	43.99	44.16	3,997	-0.28(-0.64%)
Jan 08, 2024	44.40	44.44	44.40	44.44	623	+0.80(+1.84%)
Jan 05, 2024	43.66	43.68	43.64	43.64	2,300	-0.08(-0.17%)
Jan 04, 2024	43.88	43.88	43.72	43.72	713	-0.04(-0.10%)
Jan 03, 2024	44.17	44.49	43.76	43.76	10,278	-1.12(-2.49%)
Jan 02, 2024	45.02	45.02	44.88	44.88	789	-0.47(-1.03%)
Dec 29, 2023	45.84	45.84	45.35	45.35	6,725	-0.55(-1.20%)
Dec 28, 2023	46.41	46.41	45.79	45.90	27,984	-0.16(-0.35%)
Dec 27, 2023	46.07	46.11	46.02	46.06	9,588	-0.01(-0.02%)
Dec 26, 2023	46.15	46.17	45.79	46.07	4,750	+0.59(+1.29%)
Dec 22, 2023	45.49	45.49	45.49	45.49	223	+0.29(+0.64%)
Dec 21, 2023	45.20	45.20	45.20	45.20	215	+0.63(+1.40%)
Dec 20, 2023	45.30	45.61	44.57	44.57	3,296	-0.73(-1.61%)
Dec 19, 2023	44.95	45.30	44.95	45.30	3,694	+0.67(+1.50%)
Dec 18, 2023	44.64	44.71	44.63	44.63	396	+0.02(+0.04%)
Dec 15, 2023	45.59	45.59	44.54	44.62	6,899	-0.29(-0.64%)
Dec 14, 2023	45.20	45.20	44.74	44.90	11,046	+0.82(+1.87%)
Dec 13, 2023	42.85	44.08	42.71	44.08	2,394	+1.22(+2.84%)
Dec 12, 2023	42.83	43.01	42.70	42.86	4,842	-0.01(-0.02%)
Dec 11, 2023	42.87	42.93	42.67	42.87	15,217	+0.27(+0.63%)
Dec 08, 2023	42.68	42.68	42.40	42.60	9,591	+0.33(+0.78%)
Dec 07, 2023	42.12	42.27	42.12	42.27	18,479	+0.05(+0.12%)
Dec 06, 2023	43.06	43.14	42.22	42.22	4,609	-0.12(-0.29%)
Dec 05, 2023	42.53	42.53	42.35	42.35	756	-0.67(-1.57%)
Dec 04, 2023	42.92	43.02	42.92	43.02	1,473	+0.35(+0.82%)
Dec 01, 2023	42.68	42.68	42.50	42.67	7,268	+0.97(+2.33%)
Nov 30, 2023	41.65	41.70	41.63	41.70	8,943	+0.21(+0.52%)
Nov 29, 2023	42.00	42.00	41.48	41.48	1,501	+0.12(+0.29%)
Nov 28, 2023	41.34	41.37	41.34	41.37	368	-0.44(-1.05%)
Nov 27, 2023	41.76	41.85	41.76	41.80	6,419	-0.08(-0.19%)
Nov 24, 2023	42.18	42.18	41.82	41.88	2,556	+0.22(+0.52%)
Nov 22, 2023	41.70	41.70	41.67	41.67	219	+0.32(+0.77%)
Nov 21, 2023	41.38	41.38	41.35	41.35	1,302	-0.43(-1.02%)
Nov 20, 2023	41.72	41.77	41.71	41.77	4,826	+0.24(+0.59%)
Nov 17, 2023	41.53	41.53	41.53	41.53	100	+0.34(+0.82%)
Nov 16, 2023	41.19	41.19	41.19	41.19	2	-0.43(-1.04%)
Nov 15, 2023	41.95	41.95	41.63	41.63	500	+0.06(+0.15%)
Nov 14, 2023	41.16	41.56	41.16	41.56	1,023	+1.67(+4.18%)
Nov 13, 2023	39.88	39.89	39.88	39.89	2,191	+0.18(+0.45%)
Nov 10, 2023	39.72	39.72	39.72	39.72	173	+0.52(+1.33%)
Nov 09, 2023	39.66	39.66	39.20	39.20	740	-0.45(-1.13%)
Nov 08, 2023	39.74	39.74	39.64	39.64	16,261	-0.38(-0.95%)
Nov 07, 2023	40.08	40.13	40.02	40.02	1,084	-0.03(-0.07%)
Nov 06, 2023	40.09	40.09	40.05	40.05	1,501	-0.39(-0.96%)
Nov 03, 2023	40.48	40.48	40.44	40.44	399	+0.86(+2.18%)
Nov 02, 2023	39.26	39.58	39.26	39.58	10,902	+0.89(+2.30%)

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.