Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	48.04	48.35	47.05	47.10	3,330,944	-1.10(-2.28%)
Jan 30, 2024	47.83	48.27	47.76	48.20	3,117,630	+0.22(+0.46%)
Jan 29, 2024	47.67	48.02	47.26	47.98	2,002,847	+0.40(+0.84%)
Jan 26, 2024	47.65	47.77	47.24	47.58	2,153,744	+0.18(+0.38%)
Jan 25, 2024	47.28	47.50	46.87	47.40	3,179,476	+0.68(+1.46%)
Jan 24, 2024	47.56	47.56	46.59	46.72	2,150,918	-0.26(-0.55%)
Jan 23, 2024	47.91	48.00	46.93	46.98	2,345,843	-0.62(-1.30%)
Jan 22, 2024	47.05	47.65	46.96	47.60	2,389,658	+0.86(+1.84%)
Jan 19, 2024	46.68	46.74	45.89	46.74	2,834,617	+0.36(+0.78%)
Jan 18, 2024	46.20	46.38	45.73	46.38	2,484,837	+0.71(+1.55%)
Jan 17, 2024	45.39	45.71	45.16	45.67	2,172,224	-0.32(-0.70%)
Jan 16, 2024	46.31	46.39	45.75	45.99	2,108,406	-0.58(-1.25%)
Jan 12, 2024	47.23	47.26	46.33	46.57	2,223,817	-0.11(-0.24%)
Jan 11, 2024	46.78	46.83	46.03	46.68	2,703,371	-0.20(-0.43%)
Jan 10, 2024	46.83	46.89	46.42	46.88	2,541,089	+0.05(+0.11%)
Jan 09, 2024	46.74	46.96	46.44	46.83	2,492,160	-0.40(-0.85%)
Jan 08, 2024	46.83	47.23	46.47	47.23	2,210,553	+0.50(+1.07%)
Jan 05, 2024	46.71	47.28	46.55	46.73	2,808,128	-0.12(-0.26%)
Jan 04, 2024	47.05	47.17	46.77	46.85	2,899,659	+0.00(+0.00%)
Jan 03, 2024	47.60	47.60	46.75	46.85	3,204,572	-1.09(-2.27%)
Jan 02, 2024	47.75	48.19	47.55	47.94	2,899,793	-0.09(-0.19%)
Dec 29, 2023	48.59	48.64	47.98	48.03	2,335,056	-0.57(-1.17%)
Dec 28, 2023	48.72	48.73	48.37	48.60	1,933,843	-0.21(-0.43%)
Dec 27, 2023	48.85	49.04	48.61	48.81	2,168,991	-0.08(-0.16%)
Dec 26, 2023	48.62	48.96	48.37	48.89	1,775,527	+0.53(+1.10%)
Dec 22, 2023	48.36	48.65	48.12	48.36	2,075,760	+0.22(+0.46%)
Dec 21, 2023	48.09	48.16	47.64	48.14	3,308,627	+0.67(+1.41%)
Dec 20, 2023	48.27	48.69	47.41	47.47	2,565,036	-0.84(-1.74%)
Dec 19, 2023	47.45	48.39	47.28	48.31	2,484,752	+1.30(+2.77%)
Dec 18, 2023	47.42	47.47	46.82	47.01	1,891,995	-0.19(-0.40%)
Dec 15, 2023	47.62	47.63	46.95	47.20	2,951,804	-0.24(-0.51%)
Dec 14, 2023	46.67	47.55	46.54	47.44	2,958,578	+1.52(+3.31%)
Dec 13, 2023	45.07	45.92	44.31	45.92	2,620,857	+0.99(+2.20%)
Dec 12, 2023	45.22	45.22	44.77	44.93	1,875,914	-0.36(-0.79%)
Dec 11, 2023	45.04	45.29	44.80	45.29	1,591,723	+0.28(+0.62%)
Dec 08, 2023	44.78	45.18	44.67	45.01	1,895,356	+0.26(+0.58%)
Dec 07, 2023	44.50	44.75	44.15	44.75	1,619,748	+0.46(+1.04%)
Dec 06, 2023	44.79	45.32	44.20	44.29	2,165,569	-0.13(-0.29%)
Dec 05, 2023	44.91	44.91	44.37	44.42	2,241,652	-0.71(-1.57%)
Dec 04, 2023	44.36	45.13	44.22	45.13	2,226,473	+0.63(+1.42%)
Dec 01, 2023	43.21	44.50	43.03	44.50	2,273,333	+1.28(+2.96%)
Nov 30, 2023	43.17	43.95	42.78	43.22	1,502,670	+0.24(+0.56%)
Nov 29, 2023	43.20	43.52	42.88	42.98	1,883,603	+0.11(+0.26%)
Nov 28, 2023	43.18	43.28	42.82	42.87	1,952,494	-0.31(-0.72%)
Nov 27, 2023	43.10	43.20	42.85	43.18	1,562,648	+0.02(+0.05%)
Nov 24, 2023	43.02	43.31	42.97	43.16	572,257	+0.17(+0.40%)
Nov 22, 2023	43.04	43.22	42.79	42.99	1,592,861	+0.04(+0.09%)
Nov 21, 2023	43.19	43.19	42.84	42.95	1,654,860	-0.44(-1.01%)
Nov 20, 2023	43.19	43.39	42.89	43.39	1,405,003	+0.29(+0.67%)
Nov 17, 2023	42.94	43.30	42.79	43.10	1,954,441	+0.62(+1.46%)
Nov 16, 2023	43.05	43.08	42.23	42.48	1,974,125	-0.66(-1.53%)
Nov 15, 2023	43.06	43.76	42.91	43.14	1,862,787	+0.14(+0.33%)
Nov 14, 2023	41.86	43.01	41.86	43.00	1,926,946	+2.07(+5.06%)
Nov 13, 2023	40.91	41.18	40.71	40.93	1,330,070	-0.09(-0.22%)
Nov 10, 2023	40.68	41.13	40.38	41.02	1,521,266	+0.61(+1.51%)
Nov 09, 2023	41.07	41.07	40.27	40.41	1,217,313	-0.33(-0.81%)
Nov 08, 2023	41.29	41.33	40.68	40.74	1,470,405	-0.55(-1.33%)
Nov 07, 2023	41.33	41.36	41.00	41.29	1,281,962	-0.26(-0.63%)
Nov 06, 2023	41.91	41.92	41.29	41.55	940,524	-0.35(-0.84%)
Nov 03, 2023	41.47	42.14	41.47	41.90	1,561,507	+0.96(+2.34%)
Nov 02, 2023	40.48	40.94	40.29	40.94	1,770,390	+0.87(+2.17%)

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.