Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.02	47.02	46.05	46.05	18,384	-0.90(-1.92%)
Jan 30, 2024	46.78	46.95	46.52	46.95	4,066	-0.27(-0.57%)
Jan 29, 2024	46.89	47.27	46.87	47.22	7,097	+0.32(+0.68%)
Jan 26, 2024	46.84	47.14	46.83	46.90	5,958	+0.02(+0.04%)
Jan 25, 2024	46.94	47.01	46.78	46.88	5,049	+0.03(+0.06%)
Jan 24, 2024	47.45	47.45	46.85	46.85	9,291	+0.53(+1.14%)
Jan 23, 2024	46.22	46.40	46.00	46.32	3,012	+0.48(+1.05%)
Jan 22, 2024	46.05	46.06	45.81	45.84	3,550	-0.34(-0.74%)
Jan 19, 2024	46.02	46.34	45.98	46.18	8,476	-0.25(-0.54%)
Jan 18, 2024	46.48	46.48	46.20	46.43	2,278	-0.06(-0.13%)
Jan 17, 2024	46.21	46.61	46.21	46.49	4,759	-0.23(-0.49%)
Jan 16, 2024	46.95	47.11	46.70	46.72	26,111	-1.40(-2.91%)
Jan 12, 2024	48.27	48.51	48.01	48.12	4,945	+0.28(+0.59%)
Jan 11, 2024	47.76	47.90	47.34	47.84	2,199	+0.08(+0.17%)
Jan 10, 2024	47.67	47.81	47.67	47.76	10,220	-0.25(-0.52%)
Jan 09, 2024	47.90	48.01	47.78	48.01	950	+0.01(+0.02%)
Jan 08, 2024	47.50	48.00	47.50	48.00	3,921	+0.27(+0.57%)
Jan 05, 2024	48.11	48.11	47.57	47.73	1,410	+0.25(+0.53%)
Jan 04, 2024	47.51	47.69	47.48	47.48	2,174	+0.26(+0.55%)
Jan 03, 2024	47.42	47.54	47.22	47.22	4,475	-0.54(-1.13%)
Jan 02, 2024	48.06	48.20	47.76	47.76	4,730	-0.73(-1.52%)
Dec 29, 2023	48.50	48.69	48.49	48.49	2,920	-0.07(-0.13%)
Dec 28, 2023	48.45	48.85	48.39	48.56	7,072	+0.32(+0.66%)
Dec 27, 2023	48.15	48.34	48.08	48.24	5,064	+0.32(+0.67%)
Dec 26, 2023	47.78	48.17	47.77	47.92	4,671	+0.23(+0.49%)
Dec 22, 2023	47.89	47.99	47.59	47.69	6,462	-0.04(-0.09%)
Dec 21, 2023	47.54	47.78	47.52	47.73	2,966	+0.60(+1.27%)
Dec 20, 2023	47.57	47.85	47.13	47.13	8,118	-0.56(-1.17%)
Dec 19, 2023	47.44	47.72	47.43	47.69	23,115	+0.87(+1.85%)
Dec 18, 2023	47.09	47.09	46.82	46.82	3,043	+0.45(+0.96%)
Dec 15, 2023	46.53	46.76	46.38	46.38	3,878	-0.70(-1.48%)
Dec 14, 2023	47.11	47.42	46.86	47.07	9,055	+0.17(+0.36%)
Dec 13, 2023	46.12	46.99	45.98	46.91	8,054	+1.54(+3.39%)
Dec 12, 2023	45.10	45.44	45.10	45.37	29,890	-0.28(-0.62%)
Dec 11, 2023	45.74	45.83	45.59	45.65	7,428	-0.24(-0.53%)
Dec 08, 2023	45.98	46.17	45.77	45.90	6,105	-0.25(-0.53%)
Dec 07, 2023	45.93	46.22	45.88	46.14	7,265	+0.69(+1.51%)
Dec 06, 2023	46.02	46.02	45.42	45.46	5,182	+0.38(+0.85%)
Dec 05, 2023	45.04	45.27	45.04	45.07	4,485	-0.22(-0.48%)
Dec 04, 2023	45.27	45.42	45.27	45.29	2,515	-0.97(-2.10%)
Dec 01, 2023	45.71	46.36	45.71	46.26	4,206	+0.71(+1.56%)
Nov 30, 2023	45.56	45.61	45.02	45.55	14,057	+0.36(+0.79%)
Nov 29, 2023	45.23	45.46	44.85	45.19	35,442	+0.42(+0.94%)
Nov 28, 2023	44.60	44.85	44.57	44.77	35,907	+0.58(+1.31%)
Nov 27, 2023	44.11	44.24	43.99	44.19	9,344	+0.07(+0.16%)
Nov 24, 2023	43.87	44.32	43.87	44.12	4,312	+0.76(+1.76%)
Nov 22, 2023	43.30	43.45	43.26	43.36	5,514	-0.45(-1.03%)
Nov 21, 2023	44.36	44.36	43.59	43.81	6,813	-0.35(-0.80%)
Nov 20, 2023	43.81	44.54	43.80	44.16	23,432	+0.73(+1.69%)
Nov 17, 2023	43.30	43.60	43.30	43.43	3,887	+0.08(+0.18%)
Nov 16, 2023	43.78	43.82	43.32	43.35	5,037	-0.87(-1.97%)
Nov 15, 2023	44.28	44.34	44.01	44.22	6,008	+0.25(+0.58%)
Nov 14, 2023	43.42	44.03	43.39	43.97	15,870	+1.69(+3.99%)
Nov 13, 2023	42.47	42.64	42.28	42.28	46,928	-0.54(-1.26%)
Nov 10, 2023	42.72	42.86	42.70	42.82	3,984	-0.03(-0.07%)
Nov 09, 2023	43.37	43.41	42.85	42.85	4,954	-0.24(-0.55%)
Nov 08, 2023	43.43	43.44	43.08	43.08	2,368	-0.26(-0.61%)
Nov 07, 2023	43.28	43.49	43.26	43.35	3,181	-0.25(-0.58%)
Nov 06, 2023	43.77	43.84	43.60	43.60	5,670	+0.19(+0.43%)
Nov 03, 2023	43.35	43.44	43.26	43.42	3,392	+0.60(+1.40%)
Nov 02, 2023	42.51	42.82	42.51	42.82	34,433	+1.20(+2.87%)

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.