Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.47	47.55	46.89	46.90	10,593	-0.58(-1.23%)
Jan 30, 2024	47.09	47.50	47.05	47.48	18,001	+0.08(+0.18%)
Jan 29, 2024	47.23	47.40	47.02	47.40	9,302	+0.24(+0.50%)
Jan 26, 2024	47.10	47.24	46.94	47.16	13,200	+0.27(+0.58%)
Jan 25, 2024	46.70	46.89	46.56	46.89	6,795	+0.43(+0.93%)
Jan 24, 2024	46.74	46.74	46.42	46.46	4,192	+0.30(+0.64%)
Jan 23, 2024	45.99	46.24	45.99	46.16	10,139	+0.25(+0.54%)
Jan 22, 2024	45.90	46.01	45.89	45.91	7,784	-0.33(-0.71%)
Jan 19, 2024	46.10	46.25	45.90	46.24	9,341	+0.07(+0.16%)
Jan 18, 2024	45.96	46.18	45.95	46.17	8,123	+0.07(+0.15%)
Jan 17, 2024	46.21	46.26	46.01	46.10	141,159	-0.57(-1.22%)
Jan 16, 2024	47.32	47.33	46.67	46.67	4,793	-1.01(-2.13%)
Jan 12, 2024	48.00	48.00	47.60	47.68	242,192	+0.23(+0.49%)
Jan 11, 2024	47.72	47.72	47.31	47.45	62,048	-0.13(-0.27%)
Jan 10, 2024	47.65	47.66	47.52	47.58	8,775	-0.27(-0.56%)
Jan 09, 2024	47.90	47.90	47.79	47.85	4,788	-0.59(-1.22%)
Jan 08, 2024	48.00	48.54	47.91	48.44	11,680	-0.15(-0.32%)
Jan 05, 2024	48.56	48.87	48.48	48.59	7,506	+0.02(+0.05%)
Jan 04, 2024	48.94	48.94	48.53	48.57	16,914	-0.24(-0.49%)
Jan 03, 2024	48.65	49.02	48.62	48.81	11,782	+0.07(+0.13%)
Jan 02, 2024	48.70	49.10	48.70	48.74	5,476	-0.07(-0.13%)
Dec 29, 2023	48.72	48.84	48.61	48.81	25,819	-0.02(-0.04%)
Dec 28, 2023	49.00	49.13	48.81	48.83	88,856	-0.31(-0.62%)
Dec 27, 2023	49.17	49.22	49.01	49.13	30,569	+0.13(+0.26%)
Dec 26, 2023	48.80	49.12	48.80	49.01	8,087	+0.37(+0.77%)
Dec 22, 2023	48.77	48.86	48.63	48.63	11,872	+0.21(+0.44%)
Dec 21, 2023	48.23	48.42	48.14	48.42	33,524	+0.53(+1.11%)
Dec 20, 2023	48.54	48.62	47.88	47.88	40,276	-0.66(-1.36%)
Dec 19, 2023	48.10	48.56	48.10	48.55	103,005	+0.70(+1.45%)
Dec 18, 2023	48.20	48.20	47.85	47.85	2,576	+0.27(+0.56%)
Dec 15, 2023	47.90	47.90	47.50	47.58	39,064	-0.34(-0.71%)
Dec 14, 2023	47.43	48.05	47.43	47.92	18,764	+1.02(+2.18%)
Dec 13, 2023	45.99	46.90	45.78	46.90	48,964	+1.02(+2.22%)
Dec 12, 2023	45.80	45.88	45.70	45.88	1,398	-0.50(-1.08%)
Dec 11, 2023	46.32	46.40	46.24	46.38	17,345	-0.05(-0.10%)
Dec 08, 2023	46.19	46.52	46.19	46.43	49,866	+0.21(+0.44%)
Dec 07, 2023	46.35	46.38	46.18	46.23	19,180	+0.13(+0.29%)
Dec 06, 2023	46.42	46.42	46.09	46.09	14,490	-0.29(-0.63%)
Dec 05, 2023	46.74	46.74	46.39	46.39	14,561	-0.56(-1.18%)
Dec 04, 2023	46.97	47.23	46.86	46.94	33,886	-0.53(-1.11%)
Dec 01, 2023	47.17	47.59	47.17	47.47	14,543	+0.56(+1.19%)
Nov 30, 2023	46.84	46.91	46.73	46.91	9,726	+0.18(+0.38%)
Nov 29, 2023	46.98	46.98	46.68	46.73	6,965	-0.16(-0.35%)
Nov 28, 2023	46.72	47.09	46.69	46.89	2,550	+0.20(+0.42%)
Nov 27, 2023	46.68	46.74	46.57	46.70	8,879	-0.22(-0.47%)
Nov 24, 2023	46.92	46.92	46.92	46.92	327	+0.19(+0.41%)
Nov 22, 2023	46.40	46.74	46.40	46.73	45,286	-0.21(-0.46%)
Nov 21, 2023	46.83	46.96	46.83	46.94	7,507	-0.04(-0.08%)
Nov 20, 2023	47.09	47.12	46.97	46.98	157,876	-0.00(-0.00%)
Nov 17, 2023	46.67	47.06	46.67	46.98	117,344	+0.68(+1.47%)
Nov 16, 2023	46.61	46.61	46.20	46.30	6,145	-0.52(-1.11%)
Nov 15, 2023	46.92	47.19	46.81	46.81	2,666	+0.10(+0.20%)
Nov 14, 2023	46.54	46.85	46.54	46.72	7,992	+1.05(+2.30%)
Nov 13, 2023	45.46	45.74	45.46	45.67	3,868	+0.15(+0.34%)
Nov 10, 2023	45.38	45.57	45.28	45.51	7,997	+0.29(+0.64%)
Nov 09, 2023	45.67	45.67	45.22	45.22	12,731	-0.11(-0.25%)
Nov 08, 2023	45.45	45.47	45.30	45.34	15,282	-0.40(-0.88%)
Nov 07, 2023	46.09	46.09	45.68	45.74	8,619	-0.89(-1.92%)
Nov 06, 2023	46.87	46.92	46.64	46.64	5,862	-0.31(-0.65%)
Nov 03, 2023	46.99	47.11	46.84	46.94	18,722	+0.16(+0.34%)
Nov 02, 2023	46.74	46.80	46.71	46.78	2,295	+1.13(+2.47%)

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.