Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	48.24	48.48	47.27	47.27	2,012	-1.25(-2.58%)
Jan 30, 2024	48.44	48.52	48.44	48.52	1,600	-0.09(-0.18%)
Jan 29, 2024	48.04	48.61	48.04	48.61	5,746	+0.54(+1.12%)
Jan 26, 2024	48.18	48.20	47.88	48.07	1,706	-0.02(-0.04%)
Jan 25, 2024	48.00	48.11	47.63	48.10	6,097	+0.52(+1.09%)
Jan 24, 2024	48.32	48.32	47.58	47.58	13,813	-0.58(-1.20%)
Jan 23, 2024	48.60	48.60	48.01	48.16	1,667	-0.16(-0.33%)
Jan 22, 2024	47.64	48.31	47.64	48.31	9,654	+0.88(+1.85%)
Jan 19, 2024	46.99	47.44	46.81	47.44	5,967	+0.46(+0.98%)
Jan 18, 2024	46.75	46.98	46.62	46.98	3,213	+0.33(+0.71%)
Jan 17, 2024	46.49	46.64	46.42	46.64	705	-0.18(-0.38%)
Jan 16, 2024	46.85	46.90	46.73	46.82	8,518	-0.55(-1.16%)
Jan 12, 2024	47.81	47.81	47.20	47.37	3,058	+0.05(+0.11%)
Jan 11, 2024	47.33	47.33	46.91	47.32	3,439	-0.17(-0.36%)
Jan 10, 2024	47.36	47.49	47.36	47.49	533	+0.13(+0.27%)
Jan 09, 2024	47.44	47.44	47.25	47.36	2,468	-0.66(-1.37%)
Jan 08, 2024	47.65	48.02	47.65	48.02	1,004	+0.70(+1.47%)
Jan 05, 2024	47.46	47.86	47.32	47.32	5,841	-0.34(-0.71%)
Jan 04, 2024	47.69	47.87	47.62	47.66	14,136	-0.01(-0.02%)
Jan 03, 2024	48.57	48.57	47.67	47.67	3,308	-1.34(-2.74%)
Jan 02, 2024	48.81	49.01	48.81	49.01	33,621	+0.10(+0.20%)
Dec 29, 2023	48.95	49.02	48.91	48.91	1,628	-0.15(-0.30%)
Dec 28, 2023	49.08	49.14	49.01	49.06	6,427	-0.03(-0.06%)
Dec 27, 2023	49.11	49.16	49.09	49.09	3,631	+0.01(+0.02%)
Dec 26, 2023	49.11	49.19	49.03	49.08	5,632	+0.15(+0.30%)
Dec 22, 2023	49.00	49.00	48.93	48.93	1,513	-0.03(-0.06%)
Dec 21, 2023	48.87	48.96	48.78	48.96	2,463	+0.20(+0.41%)
Dec 20, 2023	48.84	49.02	48.77	48.77	13,425	-0.07(-0.14%)
Dec 19, 2023	48.58	48.99	48.58	48.83	25,365	+0.17(+0.35%)
Dec 18, 2023	48.67	48.67	48.66	48.67	18,264	+0.13(+0.27%)
Dec 15, 2023	48.70	48.70	48.54	48.54	1,553	-0.16(-0.32%)
Dec 14, 2023	48.51	48.77	48.51	48.69	3,762	+0.18(+0.37%)
Dec 13, 2023	48.19	48.52	48.19	48.52	1,223	+0.48(+1.01%)
Dec 12, 2023	48.06	48.11	48.03	48.03	3,801	-0.05(-0.11%)
Dec 11, 2023	48.03	48.11	48.03	48.09	9,804	+0.06(+0.13%)
Dec 08, 2023	47.98	48.05	47.94	48.02	8,631	+0.17(+0.35%)
Dec 07, 2023	47.77	47.94	47.77	47.85	3,817	+0.06(+0.12%)
Dec 06, 2023	47.93	48.01	47.79	47.79	4,483	-0.11(-0.23%)
Dec 05, 2023	47.87	47.90	47.78	47.90	11,510	-0.01(-0.02%)
Dec 04, 2023	47.88	47.95	47.88	47.91	1,255	-0.01(-0.02%)
Dec 01, 2023	47.54	47.92	47.54	47.92	7,068	+0.50(+1.06%)
Nov 30, 2023	47.41	47.54	47.38	47.42	2,955	+0.01(+0.02%)
Nov 29, 2023	47.42	47.57	47.41	47.41	3,903	+0.06(+0.13%)
Nov 28, 2023	47.40	47.47	47.35	47.35	2,829	-0.15(-0.31%)
Nov 27, 2023	47.46	47.50	47.45	47.50	1,596	+0.05(+0.10%)
Nov 24, 2023	47.48	47.50	47.45	47.45	580	-0.00(-0.01%)
Nov 22, 2023	47.34	47.47	47.34	47.45	3,872	+0.13(+0.27%)
Nov 21, 2023	47.42	47.42	47.33	47.33	1,099	-0.11(-0.24%)
Nov 20, 2023	47.42	47.45	47.42	47.44	3,160	+0.05(+0.10%)
Nov 17, 2023	47.44	47.46	47.35	47.39	26,590	+0.08(+0.17%)
Nov 16, 2023	47.37	47.37	47.25	47.31	3,429	-0.13(-0.27%)
Nov 15, 2023	47.54	47.56	47.44	47.44	1,584	+0.04(+0.08%)
Nov 14, 2023	47.38	47.41	47.35	47.40	2,992	+0.44(+0.95%)
Nov 13, 2023	46.76	46.96	46.76	46.95	5,640	+0.13(+0.27%)
Nov 10, 2023	46.77	46.88	46.77	46.83	1,606	+0.14(+0.30%)
Nov 09, 2023	46.83	46.88	46.69	46.69	3,462	-0.12(-0.25%)
Nov 08, 2023	46.89	46.89	46.80	46.81	3,925	-0.10(-0.21%)
Nov 07, 2023	46.96	46.96	46.90	46.90	2,718	-0.08(-0.17%)
Nov 06, 2023	46.97	47.00	46.96	46.98	15,299	-0.07(-0.15%)
Nov 03, 2023	47.09	47.09	47.05	47.05	973	+0.28(+0.59%)
Nov 02, 2023	46.59	46.82	46.59	46.78	2,476	+0.25(+0.54%)

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.