Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	45.71	45.89	45.66	45.75	2,061,904	+0.20(+0.43%)
Jan 30, 2024	45.54	45.59	45.40	45.55	1,336,137	+0.06(+0.13%)
Jan 29, 2024	45.45	45.51	45.35	45.49	1,515,435	+0.24(+0.53%)
Jan 26, 2024	45.38	45.38	45.21	45.26	2,438,330	-0.08(-0.17%)
Jan 25, 2024	45.32	45.37	45.20	45.34	908,610	+0.28(+0.62%)
Jan 24, 2024	45.44	45.44	45.04	45.06	1,644,551	-0.12(-0.26%)
Jan 23, 2024	45.31	45.31	45.13	45.18	1,603,520	-0.09(-0.20%)
Jan 22, 2024	45.44	45.44	45.26	45.27	2,463,775	+0.03(+0.07%)
Jan 19, 2024	45.26	45.26	45.10	45.24	1,481,811	-0.01(-0.02%)
Jan 18, 2024	45.36	45.36	45.20	45.25	1,249,483	-0.02(-0.04%)
Jan 17, 2024	45.32	45.34	45.23	45.27	1,355,617	-0.20(-0.44%)
Jan 16, 2024	45.70	45.70	45.37	45.46	1,944,091	-0.39(-0.84%)
Jan 12, 2024	45.91	45.97	45.79	45.85	1,439,584	+0.10(+0.22%)
Jan 11, 2024	45.45	45.77	45.45	45.75	1,246,071	+0.28(+0.61%)
Jan 10, 2024	45.64	45.66	45.45	45.47	853,737	-0.06(-0.13%)
Jan 09, 2024	45.48	45.62	45.48	45.53	2,732,121	-0.04(-0.09%)
Jan 08, 2024	45.45	45.63	45.41	45.57	2,978,949	+0.24(+0.52%)
Jan 05, 2024	45.32	45.56	45.22	45.34	1,880,814	-0.07(-0.15%)
Jan 04, 2024	45.43	45.51	45.31	45.41	1,407,572	-0.28(-0.61%)
Jan 03, 2024	45.40	45.71	45.37	45.68	1,309,824	+0.02(+0.04%)
Jan 02, 2024	45.72	45.75	45.61	45.66	2,137,904	-0.26(-0.56%)
Dec 29, 2023	45.85	45.99	45.82	45.92	1,385,472	-0.05(-0.11%)
Dec 28, 2023	46.10	46.10	45.91	45.97	1,672,820	-0.18(-0.39%)
Dec 27, 2023	46.00	46.15	45.92	46.15	1,095,926	+0.34(+0.74%)
Dec 26, 2023	45.78	45.86	45.71	45.81	1,313,778	+0.06(+0.13%)
Dec 22, 2023	45.85	45.87	45.69	45.75	1,936,116	-0.03(-0.06%)
Dec 21, 2023	45.76	45.86	45.67	45.78	1,663,485	+0.04(+0.09%)
Dec 20, 2023	45.70	45.74	45.56	45.74	1,420,093	+0.23(+0.50%)
Dec 19, 2023	45.52	45.55	45.40	45.51	1,519,658	+0.13(+0.28%)
Dec 18, 2023	45.38	45.44	45.29	45.38	2,068,803	-0.13(-0.28%)
Dec 15, 2023	45.51	45.65	45.45	45.51	2,386,522	-0.11(-0.24%)
Dec 14, 2023	45.65	45.79	45.56	45.62	2,569,771	+0.26(+0.57%)
Dec 13, 2023	44.79	45.37	44.79	45.37	5,384,891	+0.68(+1.52%)
Dec 12, 2023	44.57	44.73	44.56	44.68	2,083,066	+0.13(+0.29%)
Dec 11, 2023	44.46	44.65	44.39	44.56	1,930,666	+0.03(+0.07%)
Dec 08, 2023	44.45	44.57	44.38	44.53	1,444,560	-0.21(-0.46%)
Dec 07, 2023	44.69	44.85	44.60	44.73	1,469,925	+0.03(+0.07%)
Dec 06, 2023	44.62	44.80	44.61	44.70	1,282,853	+0.13(+0.29%)
Dec 05, 2023	44.50	44.70	44.49	44.58	2,035,913	+0.22(+0.49%)
Dec 04, 2023	44.39	44.47	44.25	44.36	1,771,451	-0.22(-0.49%)
Dec 01, 2023	44.15	44.58	44.04	44.58	1,692,235	+0.47(+1.08%)
Nov 30, 2023	44.10	44.17	44.02	44.10	1,668,688	-0.13(-0.29%)
Nov 29, 2023	44.16	44.31	44.15	44.23	1,418,002	+0.21(+0.47%)
Nov 28, 2023	43.69	44.03	43.68	44.02	1,863,001	+0.31(+0.70%)
Nov 27, 2023	43.53	43.73	43.53	43.72	2,103,530	+0.28(+0.63%)
Nov 24, 2023	43.44	43.52	43.41	43.44	822,218	-0.34(-0.79%)
Nov 22, 2023	43.82	43.92	43.68	43.79	1,890,771	+0.02(+0.05%)
Nov 21, 2023	43.67	43.82	43.65	43.77	1,843,186	+0.09(+0.20%)
Nov 20, 2023	43.47	43.71	43.47	43.68	2,093,821	+0.06(+0.14%)
Nov 17, 2023	43.51	43.67	43.42	43.62	2,069,100	+0.11(+0.25%)
Nov 16, 2023	43.42	43.60	43.41	43.51	1,604,542	+0.30(+0.68%)
Nov 15, 2023	43.25	43.30	43.18	43.21	1,511,065	-0.31(-0.70%)
Nov 14, 2023	43.53	43.63	43.42	43.52	1,810,703	+0.61(+1.42%)
Nov 13, 2023	42.64	42.92	42.60	42.91	1,608,280	-0.02(-0.05%)
Nov 10, 2023	43.08	43.13	42.86	42.93	1,509,970	+0.08(+0.18%)
Nov 09, 2023	43.21	43.23	42.85	42.85	2,602,237	-0.37(-0.87%)
Nov 08, 2023	43.04	43.32	43.03	43.22	1,627,785	+0.10(+0.23%)
Nov 07, 2023	42.90	43.20	42.90	43.13	1,271,505	+0.31(+0.71%)
Nov 06, 2023	42.91	42.91	42.77	42.82	2,340,790	-0.25(-0.57%)
Nov 03, 2023	43.29	43.34	43.05	43.07	2,018,783	+0.42(+0.99%)
Nov 02, 2023	42.76	42.85	42.55	42.64	2,499,221	+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.