Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.79	48.00	47.43	47.46	12,577	-0.57(-1.19%)
Jan 30, 2024	47.86	48.09	47.86	48.03	7,287	+0.17(+0.36%)
Jan 29, 2024	47.56	47.86	47.53	47.86	12,751	+0.31(+0.65%)
Jan 26, 2024	47.66	47.66	47.47	47.55	6,348	-0.07(-0.15%)
Jan 25, 2024	47.55	47.62	47.40	47.62	15,618	+0.41(+0.86%)
Jan 24, 2024	47.71	47.71	47.21	47.21	14,542	-0.31(-0.65%)
Jan 23, 2024	47.48	47.56	47.42	47.52	2,274	-0.11(-0.22%)
Jan 22, 2024	47.58	47.63	47.55	47.63	7,444	+0.36(+0.76%)
Jan 19, 2024	46.93	47.30	46.89	47.27	6,379	+0.42(+0.89%)
Jan 18, 2024	46.66	46.85	46.56	46.85	3,401	+0.33(+0.71%)
Jan 17, 2024	46.70	46.70	46.39	46.52	4,220	-0.27(-0.59%)
Jan 16, 2024	46.95	46.95	46.67	46.79	6,270	-0.24(-0.50%)
Jan 12, 2024	47.21	47.27	46.88	47.03	4,224	+0.00(+0.01%)
Jan 11, 2024	46.89	47.03	46.68	47.03	4,528	-0.01(-0.01%)
Jan 10, 2024	46.80	47.04	46.80	47.03	18,716	+0.20(+0.43%)
Jan 09, 2024	46.71	46.91	46.70	46.83	36,875	-0.22(-0.47%)
Jan 08, 2024	46.49	47.05	46.49	47.05	4,865	+0.54(+1.15%)
Jan 05, 2024	46.34	46.69	46.34	46.52	3,836	+0.10(+0.21%)
Jan 04, 2024	46.60	46.67	46.42	46.42	2,750	-0.10(-0.21%)
Jan 03, 2024	46.80	46.83	46.52	46.52	9,616	-0.60(-1.28%)
Jan 02, 2024	47.06	47.24	46.97	47.12	9,157	-0.20(-0.43%)
Dec 29, 2023	47.41	47.50	47.22	47.33	7,759	-0.16(-0.33%)
Dec 28, 2023	47.46	47.56	47.46	47.48	3,342	+0.03(+0.05%)
Dec 27, 2023	47.48	47.56	47.42	47.46	6,204	-0.01(-0.01%)
Dec 26, 2023	47.28	47.54	47.28	47.46	3,429	+0.25(+0.53%)
Dec 22, 2023	47.21	47.31	47.11	47.21	8,873	+0.17(+0.36%)
Dec 21, 2023	46.94	47.04	46.71	47.04	6,017	+0.44(+0.95%)
Dec 20, 2023	47.17	47.32	46.59	46.59	9,136	-0.62(-1.31%)
Dec 19, 2023	47.16	47.21	47.12	47.21	6,704	+0.33(+0.71%)
Dec 18, 2023	46.95	46.95	46.78	46.88	4,782	+0.10(+0.22%)
Dec 15, 2023	46.88	46.99	46.67	46.77	10,757	-0.34(-0.72%)
Dec 14, 2023	46.92	47.15	46.92	47.11	4,539	+0.61(+1.31%)
Dec 13, 2023	45.77	46.52	45.71	46.50	7,228	+0.73(+1.60%)
Dec 12, 2023	45.69	45.84	45.69	45.77	3,667	+0.10(+0.22%)
Dec 11, 2023	45.63	45.69	45.58	45.67	4,440	+0.44(+0.98%)
Dec 08, 2023	45.02	45.28	45.02	45.23	9,480	+0.17(+0.37%)
Dec 07, 2023	44.97	45.06	44.91	45.06	3,309	+0.20(+0.45%)
Dec 06, 2023	45.19	45.19	44.85	44.86	23,787	-0.03(-0.07%)
Dec 05, 2023	45.14	45.14	44.88	44.89	10,500	-0.47(-1.04%)
Dec 04, 2023	45.41	45.41	45.16	45.36	12,282	+0.09(+0.20%)
Dec 01, 2023	44.64	45.27	44.64	45.27	15,037	+0.64(+1.44%)
Nov 30, 2023	44.29	44.64	44.29	44.63	10,149	+0.39(+0.89%)
Nov 29, 2023	44.51	44.51	44.20	44.23	9,880	+0.05(+0.11%)
Nov 28, 2023	44.27	44.41	44.11	44.18	14,591	-0.19(-0.42%)
Nov 27, 2023	44.33	44.40	44.25	44.37	3,232	-0.05(-0.11%)
Nov 24, 2023	44.40	44.41	44.40	44.41	524	+0.14(+0.33%)
Nov 22, 2023	44.28	44.35	44.19	44.27	4,340	+0.13(+0.29%)
Nov 21, 2023	44.14	44.22	44.03	44.14	6,614	-0.02(-0.05%)
Nov 20, 2023	43.88	44.25	43.88	44.16	35,842	+0.18(+0.41%)
Nov 17, 2023	43.90	44.01	43.90	43.98	4,567	+0.23(+0.52%)
Nov 16, 2023	43.92	43.92	43.68	43.76	9,568	-0.21(-0.48%)
Nov 15, 2023	44.07	44.23	43.97	43.97	3,889	+0.10(+0.23%)
Nov 14, 2023	43.41	44.00	43.41	43.87	5,994	+1.08(+2.53%)
Nov 13, 2023	42.70	42.88	42.70	42.78	4,185	-0.03(-0.07%)
Nov 10, 2023	42.42	42.81	42.42	42.81	4,857	+0.57(+1.35%)
Nov 09, 2023	42.54	42.64	42.22	42.24	4,092	-0.30(-0.71%)
Nov 08, 2023	42.66	42.71	42.41	42.55	11,885	-0.02(-0.04%)
Nov 07, 2023	42.56	42.64	42.47	42.57	8,258	-0.03(-0.06%)
Nov 06, 2023	42.74	42.74	42.58	42.59	2,785	-0.16(-0.37%)
Nov 03, 2023	42.39	42.94	42.39	42.75	4,499	+0.67(+1.59%)
Nov 02, 2023	41.64	42.11	41.64	42.08	4,782	+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.