Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	43.93	44.00	43.08	43.08	833,181	-0.85(-1.93%)
Jan 30, 2024	43.06	43.94	42.94	43.93	719,167	+0.40(+0.91%)
Jan 29, 2024	43.52	43.54	43.06	43.53	562,963	-0.03(-0.07%)
Jan 26, 2024	43.18	43.58	42.91	43.56	462,125	+0.31(+0.71%)
Jan 25, 2024	42.72	43.26	42.40	43.26	622,655	+0.87(+2.05%)
Jan 24, 2024	42.02	42.43	41.85	42.39	632,162	+0.57(+1.37%)
Jan 23, 2024	41.60	42.13	41.60	41.82	307,366	+0.16(+0.38%)
Jan 22, 2024	41.46	41.77	41.19	41.66	416,629	+0.14(+0.33%)
Jan 19, 2024	41.41	41.52	41.20	41.52	438,890	+0.14(+0.33%)
Jan 18, 2024	41.47	41.51	40.95	41.38	655,250	-0.07(-0.17%)
Jan 17, 2024	41.38	41.87	41.29	41.45	417,403	-0.37(-0.87%)
Jan 16, 2024	42.72	42.80	41.80	41.82	492,916	-1.06(-2.46%)
Jan 12, 2024	43.03	43.19	42.62	42.87	778,713	+0.52(+1.24%)
Jan 11, 2024	42.53	42.63	42.24	42.35	615,242	+0.04(+0.09%)
Jan 10, 2024	42.80	42.80	42.14	42.31	664,187	-0.44(-1.04%)
Jan 09, 2024	43.46	43.46	42.62	42.75	697,677	-0.66(-1.52%)
Jan 08, 2024	43.14	43.43	42.59	43.42	689,178	-0.48(-1.10%)
Jan 05, 2024	44.19	44.22	43.67	43.90	341,496	+0.05(+0.11%)
Jan 04, 2024	44.89	45.05	43.81	43.85	441,382	-0.73(-1.64%)
Jan 03, 2024	43.96	44.75	43.79	44.58	603,563	+0.56(+1.28%)
Jan 02, 2024	43.86	44.41	43.80	44.02	693,606	+0.44(+1.02%)
Dec 29, 2023	43.75	43.86	43.47	43.57	295,237	-0.14(-0.32%)
Dec 28, 2023	44.13	44.28	43.69	43.71	328,927	-0.61(-1.38%)
Dec 27, 2023	44.52	44.68	44.17	44.33	387,086	-0.22(-0.49%)
Dec 26, 2023	44.57	44.75	44.39	44.54	321,604	+0.39(+0.87%)
Dec 22, 2023	44.30	44.51	44.09	44.16	638,708	+0.15(+0.34%)
Dec 21, 2023	43.91	44.04	43.59	44.01	303,879	+0.22(+0.50%)
Dec 20, 2023	44.41	44.65	43.75	43.79	507,015	-0.49(-1.10%)
Dec 19, 2023	43.83	44.30	43.72	44.28	489,086	+0.55(+1.25%)
Dec 18, 2023	43.98	44.35	43.70	43.73	487,338	+0.37(+0.86%)
Dec 15, 2023	43.27	43.45	43.01	43.36	652,881	-0.22(-0.49%)
Dec 14, 2023	42.74	43.62	42.74	43.57	878,679	+1.30(+3.08%)
Dec 13, 2023	41.68	42.28	41.50	42.27	448,942	+0.59(+1.41%)
Dec 12, 2023	41.89	41.90	41.43	41.68	440,059	-0.60(-1.41%)
Dec 11, 2023	42.21	42.39	42.07	42.28	348,708	+0.03(+0.07%)
Dec 08, 2023	42.11	42.40	42.00	42.25	844,489	+0.44(+1.05%)
Dec 07, 2023	42.25	42.46	41.66	41.81	662,491	-0.22(-0.51%)
Dec 06, 2023	42.49	42.74	41.92	42.02	1,005,006	-0.74(-1.74%)
Dec 05, 2023	43.49	43.56	42.72	42.77	532,808	-0.75(-1.73%)
Dec 04, 2023	43.44	43.83	43.28	43.52	833,723	-0.25(-0.58%)
Dec 01, 2023	43.45	44.29	43.33	43.78	1,031,237	+0.24(+0.54%)
Nov 30, 2023	43.61	44.15	43.04	43.54	726,400	+0.27(+0.63%)
Nov 29, 2023	43.85	43.88	43.13	43.27	913,661	-0.28(-0.65%)
Nov 28, 2023	43.65	43.95	43.49	43.55	493,309	-0.01(-0.02%)
Nov 27, 2023	43.51	43.63	43.17	43.56	618,162	-0.21(-0.47%)
Nov 24, 2023	43.49	44.07	43.49	43.77	476,777	+0.20(+0.45%)
Nov 22, 2023	42.73	43.61	42.52	43.57	563,951	-0.03(-0.07%)
Nov 21, 2023	43.45	43.65	43.19	43.60	298,548	-0.06(-0.13%)
Nov 20, 2023	43.77	44.01	43.66	43.66	311,704	+0.07(+0.16%)
Nov 17, 2023	43.02	43.84	42.98	43.59	350,453	+0.85(+1.99%)
Nov 16, 2023	43.19	43.31	42.30	42.74	588,808	-0.81(-1.87%)
Nov 15, 2023	43.50	44.14	43.50	43.55	526,087	-0.09(-0.20%)
Nov 14, 2023	43.35	43.76	43.29	43.64	405,985	+0.48(+1.11%)
Nov 13, 2023	42.95	43.24	42.80	43.16	204,084	+0.30(+0.71%)
Nov 10, 2023	42.83	42.95	42.47	42.86	311,881	+0.38(+0.90%)
Nov 09, 2023	42.87	43.01	42.44	42.47	488,864	-0.15(-0.34%)
Nov 08, 2023	42.95	43.25	42.59	42.62	504,330	-0.50(-1.16%)
Nov 07, 2023	43.49	43.52	42.97	43.12	641,223	-1.01(-2.29%)
Nov 06, 2023	44.93	44.98	43.99	44.13	419,681	-0.62(-1.38%)
Nov 03, 2023	45.11	45.24	44.49	44.75	700,145	-0.41(-0.91%)
Nov 02, 2023	43.87	45.19	43.70	45.16	480,391	+1.37(+3.13%)

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.