Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.98	48.18	47.61	47.64	12,528	-0.57(-1.19%)
Jan 30, 2024	48.04	48.27	48.04	48.22	7,259	+0.17(+0.36%)
Jan 29, 2024	47.74	48.04	47.72	48.04	12,702	+0.31(+0.65%)
Jan 26, 2024	47.85	47.85	47.66	47.73	6,324	-0.07(-0.15%)
Jan 25, 2024	47.73	47.80	47.58	47.80	15,558	+0.41(+0.86%)
Jan 24, 2024	47.89	47.89	47.39	47.39	14,486	-0.31(-0.65%)
Jan 23, 2024	47.67	47.74	47.60	47.71	2,266	-0.11(-0.22%)
Jan 22, 2024	47.76	47.81	47.73	47.81	7,415	+0.36(+0.76%)
Jan 19, 2024	47.11	47.48	47.07	47.45	6,355	+0.42(+0.89%)
Jan 18, 2024	46.84	47.03	46.74	47.03	3,388	+0.33(+0.71%)
Jan 17, 2024	46.88	46.88	46.57	46.70	4,204	-0.28(-0.59%)
Jan 16, 2024	47.13	47.13	46.85	46.98	6,245	-0.24(-0.50%)
Jan 12, 2024	47.39	47.46	47.06	47.21	4,208	+0.01(+0.01%)
Jan 11, 2024	47.07	47.21	46.87	47.21	4,511	-0.01(-0.01%)
Jan 10, 2024	46.98	47.22	46.98	47.21	18,644	+0.20(+0.43%)
Jan 09, 2024	46.90	47.09	46.88	47.01	36,732	-0.22(-0.47%)
Jan 08, 2024	46.67	47.23	46.67	47.23	4,846	+0.54(+1.15%)
Jan 05, 2024	46.52	46.88	46.52	46.70	3,821	+0.10(+0.21%)
Jan 04, 2024	46.78	46.86	46.60	46.60	2,740	-0.10(-0.21%)
Jan 03, 2024	46.98	47.01	46.70	46.70	9,579	-0.61(-1.28%)
Jan 02, 2024	47.25	47.42	47.15	47.31	9,122	-0.20(-0.43%)
Dec 29, 2023	47.59	47.68	47.40	47.51	7,729	-0.16(-0.33%)
Dec 28, 2023	47.64	47.74	47.64	47.66	3,329	+0.03(+0.05%)
Dec 27, 2023	47.66	47.74	47.60	47.64	6,180	-0.01(-0.01%)
Dec 26, 2023	47.46	47.72	47.46	47.64	3,416	+0.25(+0.53%)
Dec 22, 2023	47.39	47.49	47.29	47.39	8,839	+0.17(+0.36%)
Dec 21, 2023	47.12	47.22	46.90	47.22	5,994	+0.44(+0.95%)
Dec 20, 2023	47.35	47.50	46.77	46.78	9,101	-0.62(-1.31%)
Dec 19, 2023	47.34	47.39	47.30	47.39	6,678	+0.33(+0.71%)
Dec 18, 2023	47.13	47.13	46.96	47.06	4,763	+0.10(+0.22%)
Dec 15, 2023	47.06	47.17	46.86	46.95	10,715	-0.34(-0.72%)
Dec 14, 2023	47.10	47.33	47.10	47.30	4,522	+0.61(+1.31%)
Dec 13, 2023	45.95	46.70	45.88	46.68	7,200	+0.73(+1.60%)
Dec 12, 2023	45.86	46.02	45.86	45.95	3,653	+0.10(+0.22%)
Dec 11, 2023	45.80	45.86	45.75	45.85	4,423	+0.45(+0.98%)
Dec 08, 2023	45.20	45.46	45.20	45.40	9,443	+0.17(+0.37%)
Dec 07, 2023	45.15	45.24	45.08	45.23	3,296	+0.20(+0.45%)
Dec 06, 2023	45.36	45.36	45.02	45.03	23,695	-0.03(-0.07%)
Dec 05, 2023	45.32	45.32	45.06	45.06	10,460	-0.47(-1.04%)
Dec 04, 2023	45.59	45.59	45.33	45.53	12,234	+0.09(+0.20%)
Dec 01, 2023	44.81	45.44	44.81	45.44	14,979	+0.65(+1.44%)
Nov 30, 2023	44.47	44.81	44.47	44.80	10,110	+0.40(+0.89%)
Nov 29, 2023	44.69	44.69	44.37	44.40	9,842	+0.05(+0.11%)
Nov 28, 2023	44.45	44.58	44.28	44.35	14,535	-0.19(-0.42%)
Nov 27, 2023	44.50	44.57	44.42	44.54	3,219	-0.05(-0.11%)
Nov 24, 2023	44.57	44.59	44.57	44.59	522	+0.14(+0.33%)
Nov 22, 2023	44.45	44.53	44.36	44.44	4,323	+0.13(+0.29%)
Nov 21, 2023	44.31	44.39	44.20	44.31	6,589	-0.02(-0.05%)
Nov 20, 2023	44.04	44.42	44.04	44.34	35,704	+0.18(+0.41%)
Nov 17, 2023	44.07	44.18	44.07	44.15	4,550	+0.23(+0.52%)
Nov 16, 2023	44.09	44.09	43.85	43.93	9,531	-0.21(-0.48%)
Nov 15, 2023	44.24	44.40	44.14	44.14	3,875	+0.10(+0.23%)
Nov 14, 2023	43.58	44.17	43.58	44.04	5,971	+1.09(+2.53%)
Nov 13, 2023	42.86	43.05	42.86	42.95	4,168	-0.03(-0.07%)
Nov 10, 2023	42.58	42.98	42.58	42.98	4,839	+0.57(+1.35%)
Nov 09, 2023	42.71	42.80	42.38	42.41	4,076	-0.30(-0.71%)
Nov 08, 2023	42.83	42.87	42.58	42.71	11,839	-0.02(-0.04%)
Nov 07, 2023	42.72	42.81	42.63	42.73	8,227	-0.03(-0.06%)
Nov 06, 2023	42.91	42.91	42.74	42.76	2,774	-0.16(-0.37%)
Nov 03, 2023	42.55	43.11	42.55	42.91	4,481	+0.67(+1.59%)
Nov 02, 2023	41.80	42.28	41.80	42.24	4,763	+0.72(+1.74%)

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.