Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	43.72	44.54	43.71	44.09	706,922	-0.09(-0.20%)
Jan 30, 2024	43.05	44.22	43.05	44.18	164,112	+0.74(+1.70%)
Jan 29, 2024	43.36	43.48	42.71	43.44	113,681	-0.16(-0.37%)
Jan 26, 2024	43.11	44.07	43.11	43.60	156,271	+0.70(+1.63%)
Jan 25, 2024	42.08	43.10	42.07	42.90	228,982	+0.83(+1.97%)
Jan 24, 2024	42.48	42.97	42.03	42.07	92,638	-0.27(-0.64%)
Jan 23, 2024	43.62	43.99	42.08	42.34	183,938	-1.17(-2.69%)
Jan 22, 2024	43.16	43.77	42.72	43.51	85,860	+0.12(+0.28%)
Jan 19, 2024	43.61	43.68	42.78	43.39	77,996	-0.21(-0.48%)
Jan 18, 2024	43.33	43.68	42.75	43.60	100,963	+0.52(+1.21%)
Jan 17, 2024	42.80	43.20	42.50	43.08	103,656	-0.37(-0.85%)
Jan 16, 2024	42.50	43.48	42.23	43.45	137,087	+0.85(+2.00%)
Jan 15, 2024	42.60	42.69	41.79	42.60	84,988	-0.14(-0.33%)
Jan 12, 2024	43.62	43.71	42.70	42.74	265,597	-1.07(-2.44%)
Jan 11, 2024	43.76	43.97	43.38	43.81	215,896	-0.10(-0.23%)
Jan 10, 2024	44.19	44.72	43.59	43.91	223,839	-0.26(-0.59%)
Jan 09, 2024	43.98	44.38	43.87	44.17	124,882	+0.18(+0.41%)
Jan 08, 2024	43.76	44.12	43.69	43.99	104,804	-0.01(-0.02%)
Jan 05, 2024	44.14	44.28	43.62	44.00	114,072	-0.44(-0.99%)
Jan 04, 2024	43.96	44.75	43.96	44.44	55,700	-0.07(-0.16%)
Jan 03, 2024	44.03	44.60	43.72	44.51	127,368	-0.26(-0.58%)
Jan 02, 2024	44.93	45.07	44.41	44.77	113,278	-0.26(-0.58%)
Dec 29, 2023				45.03	0	-0.06(-0.13%)
Dec 28, 2023	44.93	45.40	44.70	45.09	107,716	-0.16(-0.35%)
Dec 27, 2023	44.65	45.28	44.43	45.25	73,573	+0.58(+1.30%)
Dec 22, 2023				44.67	0	+0.20(+0.45%)
Dec 21, 2023	44.96	45.13	44.28	44.47	126,938	-0.06(-0.13%)
Dec 20, 2023	44.75	45.44	44.47	44.53	159,516	-0.61(-1.35%)
Dec 19, 2023	43.97	45.31	43.97	45.14	200,417	+1.13(+2.57%)
Dec 18, 2023	43.74	44.66	43.70	44.01	520,193	+0.63(+1.45%)
Dec 15, 2023	44.75	44.75	42.98	43.38	1,131,336	-1.17(-2.63%)
Dec 14, 2023	43.34	45.08	43.28	44.55	359,266	+1.49(+3.46%)
Dec 13, 2023	42.00	43.25	41.70	43.06	178,285	+1.03(+2.45%)
Dec 12, 2023	41.99	42.22	41.52	42.03	203,537	+0.25(+0.60%)
Dec 11, 2023	41.91	42.10	41.57	41.78	266,734	-0.11(-0.26%)
Dec 08, 2023	41.89	42.12	41.70	41.89	182,812	+0.00(+0.00%)
Dec 07, 2023	41.27	42.15	40.99	41.89	235,796	+0.68(+1.65%)
Dec 06, 2023	41.49	41.61	40.73	41.21	129,081	-0.28(-0.67%)
Dec 05, 2023	40.97	41.86	40.87	41.49	168,341	+0.33(+0.80%)
Dec 04, 2023	38.74	41.25	38.74	41.16	343,777	+2.16(+5.54%)
Dec 01, 2023	38.01	39.09	38.01	39.00	64,230	+0.72(+1.88%)
Nov 30, 2023	38.25	38.73	38.20	38.28	144,918	+0.10(+0.26%)
Nov 29, 2023	37.52	38.18	37.46	38.18	112,893	+0.72(+1.92%)
Nov 28, 2023	38.34	38.35	37.38	37.46	114,606	-1.09(-2.83%)
Nov 27, 2023	38.29	38.79	38.21	38.55	87,416	+0.25(+0.65%)
Nov 24, 2023	38.51	38.55	38.03	38.30	39,454	+0.11(+0.29%)
Nov 23, 2023	38.00	38.61	38.00	38.19	16,016	-0.02(-0.05%)
Nov 22, 2023	38.26	38.58	38.11	38.21	48,609	-0.28(-0.73%)
Nov 21, 2023	38.99	39.00	38.31	38.49	84,461	-0.36(-0.93%)
Nov 20, 2023	38.33	38.86	38.33	38.85	82,694	+0.19(+0.49%)
Nov 17, 2023	38.52	38.85	38.24	38.66	66,049	-0.03(-0.08%)
Nov 16, 2023	38.77	38.80	37.95	38.69	161,855	+0.12(+0.31%)
Nov 15, 2023	38.61	38.80	38.32	38.57	115,938	+0.12(+0.31%)
Nov 14, 2023	38.09	38.72	37.94	38.45	190,883	+0.68(+1.80%)
Nov 13, 2023	37.99	38.23	37.62	37.77	118,402	-0.10(-0.26%)
Nov 10, 2023	37.81	38.49	37.31	37.87	160,269	+0.07(+0.19%)
Nov 09, 2023	36.19	37.97	36.00	37.80	244,824	+2.30(+6.48%)
Nov 08, 2023	36.32	36.70	35.45	35.50	126,382	-0.80(-2.20%)
Nov 07, 2023	36.01	36.56	35.79	36.30	160,196	-0.02(-0.06%)
Nov 06, 2023	36.98	36.98	36.16	36.32	114,955	-0.51(-1.38%)
Nov 03, 2023	36.47	37.19	36.42	36.83	126,134	+0.35(+0.96%)
Nov 02, 2023	36.13	36.55	36.03	36.48	166,341	+1.06(+2.99%)

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.