Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	42.37	43.01	41.67	41.70	649,714	-0.93(-2.18%)
Jan 30, 2024	42.82	43.28	42.63	42.63	490,821	-0.71(-1.64%)
Jan 29, 2024	42.90	43.42	42.72	43.34	530,298	+0.42(+0.98%)
Jan 26, 2024	43.32	43.77	42.91	42.92	642,577	-0.11(-0.26%)
Jan 25, 2024	42.59	43.20	42.21	43.03	1,245,367	+1.15(+2.75%)
Jan 24, 2024	42.52	42.55	41.67	41.88	492,210	-0.10(-0.24%)
Jan 23, 2024	42.44	42.80	41.90	41.98	582,821	-0.03(-0.07%)
Jan 22, 2024	42.15	42.35	41.88	42.01	936,425	+0.32(+0.77%)
Jan 19, 2024	41.58	41.93	40.93	41.69	609,061	+0.20(+0.48%)
Jan 18, 2024	41.41	41.90	40.97	41.49	932,234	+0.26(+0.63%)
Jan 17, 2024	40.22	41.25	40.22	41.23	940,447	+0.18(+0.44%)
Jan 16, 2024	40.07	41.05	39.60	41.05	889,057	+0.64(+1.58%)
Jan 12, 2024	41.32	41.39	40.16	40.41	459,243	-0.38(-0.93%)
Jan 11, 2024	41.04	41.17	40.70	40.79	469,937	-0.61(-1.47%)
Jan 10, 2024	40.77	41.47	40.51	41.40	490,316	+0.60(+1.47%)
Jan 09, 2024	40.51	41.05	40.42	40.80	448,348	-0.60(-1.45%)
Jan 08, 2024	40.36	41.43	40.28	41.40	538,884	+0.94(+2.32%)
Jan 05, 2024	39.94	41.24	39.94	40.46	559,991	+0.05(+0.12%)
Jan 04, 2024	40.04	40.66	39.90	40.41	488,482	+0.37(+0.92%)
Jan 03, 2024	40.91	41.04	40.01	40.04	808,002	-1.43(-3.45%)
Jan 02, 2024	41.40	42.69	41.19	41.47	1,475,065	+1.29(+3.21%)
Dec 29, 2023	40.54	40.69	40.01	40.18	631,009	-0.37(-0.91%)
Dec 28, 2023	40.81	41.12	40.50	40.55	531,822	-0.37(-0.90%)
Dec 27, 2023	41.43	41.56	40.55	40.92	811,128	-0.69(-1.66%)
Dec 26, 2023	41.89	41.89	41.38	41.61	655,165	-0.33(-0.79%)
Dec 22, 2023	42.01	42.35	41.58	41.94	379,748	+0.02(+0.05%)
Dec 21, 2023	41.55	41.95	41.27	41.92	506,447	+1.08(+2.64%)
Dec 20, 2023	41.73	42.00	40.70	40.84	696,840	-0.97(-2.32%)
Dec 19, 2023	42.26	42.79	41.72	41.81	885,992	+0.02(+0.05%)
Dec 18, 2023	42.00	42.37	41.27	41.79	838,933	-0.21(-0.50%)
Dec 15, 2023	43.19	43.26	41.75	42.00	1,420,135	-1.07(-2.48%)
Dec 14, 2023	42.26	43.34	41.50	43.07	928,492	+2.16(+5.28%)
Dec 13, 2023	39.77	41.11	38.69	40.91	1,095,603	+0.97(+2.43%)
Dec 12, 2023	40.38	40.38	39.59	39.94	776,054	-0.47(-1.16%)
Dec 11, 2023	39.74	40.68	39.70	40.41	727,338	+0.67(+1.69%)
Dec 08, 2023	38.74	39.86	38.67	39.74	674,991	+0.99(+2.55%)
Dec 07, 2023	37.05	38.82	37.05	38.75	889,811	+1.81(+4.90%)
Dec 06, 2023	36.71	37.42	36.47	36.94	1,100,407	+0.73(+2.02%)
Dec 05, 2023	37.24	37.24	36.00	36.21	788,317	-1.31(-3.49%)
Dec 04, 2023	36.51	37.85	36.51	37.52	1,611,934	+0.94(+2.57%)
Dec 01, 2023	34.27	36.76	34.22	36.58	1,139,065	+2.32(+6.77%)
Nov 30, 2023	34.84	34.89	34.18	34.26	930,804	-0.49(-1.41%)
Nov 29, 2023	35.07	35.50	34.74	34.75	1,216,986	-0.02(-0.06%)
Nov 28, 2023	35.16	35.26	34.53	34.77	629,042	-0.46(-1.31%)
Nov 27, 2023	35.26	35.54	35.16	35.23	891,763	-0.32(-0.90%)
Nov 24, 2023	35.64	36.10	35.43	35.55	283,322	-0.21(-0.59%)
Nov 22, 2023	35.43	36.03	35.24	35.76	484,398	+0.79(+2.26%)
Nov 21, 2023	35.73	35.91	34.94	34.97	627,925	-1.12(-3.10%)
Nov 20, 2023	35.84	36.16	35.65	36.09	609,964	+0.40(+1.12%)
Nov 17, 2023	35.48	35.91	34.77	35.69	848,154	+0.37(+1.05%)
Nov 16, 2023	36.49	36.49	35.19	35.32	842,883	-1.40(-3.81%)
Nov 15, 2023	35.77	36.85	35.77	36.72	1,321,495	+0.90(+2.51%)
Nov 14, 2023	34.75	35.82	34.57	35.82	1,366,036	+2.32(+6.93%)
Nov 13, 2023	33.41	33.77	33.16	33.50	470,367	-0.13(-0.39%)
Nov 10, 2023	33.42	33.72	33.23	33.63	603,954	+0.20(+0.60%)
Nov 09, 2023	34.53	34.53	33.41	33.43	499,994	-0.72(-2.11%)
Nov 08, 2023	34.64	34.98	34.15	34.15	928,289	-0.52(-1.50%)
Nov 07, 2023	34.21	34.86	33.24	34.67	1,584,399	+0.42(+1.23%)
Nov 06, 2023	35.00	36.29	33.13	34.25	3,136,306	-3.00(-8.05%)
Nov 03, 2023	36.71	37.41	36.13	37.25	2,167,055	+1.54(+4.31%)
Nov 02, 2023	35.78	36.03	34.41	35.71	2,069,843	+0.31(+0.88%)

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.