Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.56	45.73	45.51	45.60	2,068,823	+0.20(+0.44%)
Jan 30, 2024	45.39	45.44	45.25	45.40	1,340,621	+0.06(+0.13%)
Jan 29, 2024	45.30	45.36	45.20	45.34	1,520,520	+0.24(+0.53%)
Jan 26, 2024	45.22	45.22	45.06	45.11	2,446,513	-0.08(-0.17%)
Jan 25, 2024	45.16	45.21	45.05	45.18	911,660	+0.28(+0.62%)
Jan 24, 2024	45.29	45.29	44.89	44.91	1,650,070	-0.12(-0.26%)
Jan 23, 2024	45.15	45.15	44.98	45.03	1,608,902	-0.09(-0.20%)
Jan 22, 2024	45.29	45.29	45.11	45.12	2,472,043	+0.03(+0.07%)
Jan 19, 2024	45.11	45.11	44.95	45.09	1,486,784	-0.01(-0.02%)
Jan 18, 2024	45.20	45.20	45.05	45.10	1,253,677	-0.02(-0.04%)
Jan 17, 2024	45.16	45.19	45.08	45.12	1,360,166	-0.20(-0.44%)
Jan 16, 2024	45.55	45.55	45.21	45.31	1,950,616	-0.38(-0.84%)
Jan 12, 2024	45.76	45.82	45.64	45.70	1,444,416	+0.10(+0.22%)
Jan 11, 2024	45.30	45.61	45.30	45.60	1,250,253	+0.28(+0.61%)
Jan 10, 2024	45.49	45.51	45.30	45.32	856,602	-0.06(-0.13%)
Jan 09, 2024	45.33	45.47	45.33	45.38	2,741,289	-0.04(-0.09%)
Jan 08, 2024	45.30	45.48	45.25	45.42	2,988,946	+0.24(+0.52%)
Jan 05, 2024	45.16	45.41	45.07	45.18	1,887,126	-0.07(-0.15%)
Jan 04, 2024	45.28	45.36	45.15	45.25	1,412,295	-0.28(-0.61%)
Jan 03, 2024	45.24	45.56	45.21	45.53	1,314,219	+0.02(+0.04%)
Jan 02, 2024	45.57	45.60	45.46	45.51	2,145,078	-0.26(-0.56%)
Dec 29, 2023	45.70	45.84	45.67	45.77	1,390,122	-0.05(-0.11%)
Dec 28, 2023	45.94	45.94	45.76	45.82	1,678,433	-0.18(-0.39%)
Dec 27, 2023	45.85	45.99	45.76	45.99	1,099,604	+0.34(+0.74%)
Dec 26, 2023	45.63	45.71	45.56	45.66	1,318,187	+0.06(+0.13%)
Dec 22, 2023	45.70	45.72	45.53	45.60	1,942,613	-0.03(-0.06%)
Dec 21, 2023	45.61	45.71	45.52	45.63	1,669,068	+0.04(+0.09%)
Dec 20, 2023	45.55	45.59	45.41	45.59	1,424,859	+0.23(+0.50%)
Dec 19, 2023	45.37	45.40	45.25	45.36	1,524,758	+0.13(+0.28%)
Dec 18, 2023	45.23	45.29	45.14	45.23	2,075,746	-0.13(-0.28%)
Dec 15, 2023	45.36	45.50	45.30	45.36	2,394,531	-0.11(-0.24%)
Dec 14, 2023	45.50	45.64	45.41	45.47	2,578,395	+0.26(+0.57%)
Dec 13, 2023	44.64	45.22	44.64	45.21	5,402,962	+0.68(+1.52%)
Dec 12, 2023	44.42	44.58	44.41	44.53	2,090,056	+0.13(+0.29%)
Dec 11, 2023	44.31	44.50	44.24	44.41	1,937,145	+0.03(+0.07%)
Dec 08, 2023	44.30	44.42	44.23	44.38	1,449,408	-0.21(-0.46%)
Dec 07, 2023	44.54	44.70	44.46	44.58	1,474,858	+0.03(+0.07%)
Dec 06, 2023	44.48	44.65	44.47	44.55	1,287,158	+0.13(+0.29%)
Dec 05, 2023	44.35	44.55	44.34	44.43	2,042,745	+0.22(+0.49%)
Dec 04, 2023	44.24	44.32	44.10	44.21	1,777,395	-0.22(-0.49%)
Dec 01, 2023	44.00	44.44	43.89	44.43	1,697,914	+0.47(+1.08%)
Nov 30, 2023	43.95	44.02	43.87	43.95	1,674,288	-0.13(-0.29%)
Nov 29, 2023	44.01	44.16	44.00	44.08	1,422,761	+0.21(+0.47%)
Nov 28, 2023	43.54	43.88	43.53	43.87	1,869,253	+0.30(+0.70%)
Nov 27, 2023	43.38	43.59	43.38	43.57	2,110,589	+0.27(+0.63%)
Nov 24, 2023	43.30	43.37	43.27	43.30	824,977	-0.34(-0.79%)
Nov 22, 2023	43.68	43.77	43.54	43.64	1,897,116	+0.02(+0.04%)
Nov 21, 2023	43.52	43.67	43.51	43.62	1,849,371	+0.09(+0.20%)
Nov 20, 2023	43.33	43.56	43.33	43.53	2,100,848	+0.06(+0.14%)
Nov 17, 2023	43.36	43.52	43.28	43.47	2,076,044	+0.11(+0.25%)
Nov 16, 2023	43.28	43.45	43.27	43.36	1,609,926	+0.29(+0.68%)
Nov 15, 2023	43.11	43.16	43.04	43.07	1,516,136	-0.30(-0.70%)
Nov 14, 2023	43.38	43.48	43.28	43.37	1,816,779	+0.61(+1.42%)
Nov 13, 2023	42.50	42.78	42.46	42.77	1,613,677	-0.02(-0.05%)
Nov 10, 2023	42.93	42.99	42.72	42.79	1,515,037	+0.08(+0.18%)
Nov 09, 2023	43.07	43.08	42.71	42.71	2,610,970	-0.37(-0.87%)
Nov 08, 2023	42.89	43.18	42.88	43.08	1,633,247	+0.10(+0.23%)
Nov 07, 2023	42.76	43.06	42.76	42.98	1,275,772	+0.30(+0.71%)
Nov 06, 2023	42.77	42.77	42.63	42.68	2,348,645	-0.25(-0.57%)
Nov 03, 2023	43.15	43.20	42.90	42.92	2,025,558	+0.42(+0.99%)
Nov 02, 2023	42.62	42.71	42.41	42.50	2,507,608	+0.20(+0.46%)

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.