Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.17	47.38	47.17	47.31	121,194	+0.19(+0.40%)
Jan 30, 2024	46.87	47.13	46.87	47.12	300,499	+0.18(+0.38%)
Jan 29, 2024	46.87	47.02	46.82	46.94	56,794	+0.27(+0.57%)
Jan 26, 2024	46.80	46.82	46.68	46.68	108,863	-0.07(-0.15%)
Jan 25, 2024	46.71	46.77	46.66	46.75	70,536	+0.22(+0.47%)
Jan 24, 2024	46.63	46.74	46.53	46.53	136,879	-0.03(-0.06%)
Jan 23, 2024	46.73	46.74	46.52	46.56	88,490	-0.16(-0.34%)
Jan 22, 2024	46.78	46.82	46.62	46.72	35,489	+0.01(+0.02%)
Jan 19, 2024	46.90	46.90	46.64	46.71	131,494	-0.01(-0.02%)
Jan 18, 2024	46.96	46.96	46.67	46.72	94,611	-0.14(-0.29%)
Jan 17, 2024	46.96	47.01	46.81	46.86	90,478	-0.15(-0.31%)
Jan 16, 2024	47.07	47.10	46.91	47.00	54,557	-0.09(-0.19%)
Jan 12, 2024	46.90	47.11	46.90	47.09	16,723	+0.07(+0.15%)
Jan 11, 2024	46.95	47.06	46.78	47.02	58,108	+0.12(+0.25%)
Jan 10, 2024	47.02	47.02	46.80	46.90	20,253	-0.03(-0.06%)
Jan 09, 2024	46.94	46.96	46.79	46.93	60,874	-0.06(-0.13%)
Jan 08, 2024	46.80	47.00	46.79	46.99	53,173	+0.24(+0.50%)
Jan 05, 2024	46.72	46.89	46.59	46.76	37,272	-0.05(-0.10%)
Jan 04, 2024	46.80	46.87	46.69	46.81	82,727	+0.04(+0.08%)
Jan 03, 2024	46.74	46.91	46.70	46.77	87,653	-0.08(-0.17%)
Jan 02, 2024	46.87	46.92	46.72	46.85	68,313	-0.05(-0.10%)
Dec 29, 2023	46.83	46.90	46.72	46.90	63,506	+0.07(+0.15%)
Dec 28, 2023	46.95	46.95	46.74	46.83	104,999	-0.18(-0.38%)
Dec 27, 2023	46.79	47.01	46.74	47.00	93,339	+0.19(+0.40%)
Dec 26, 2023	46.69	46.83	46.68	46.82	56,712	+0.07(+0.15%)
Dec 22, 2023	46.94	46.94	46.70	46.75	85,502	+0.02(+0.04%)
Dec 21, 2023	46.76	46.81	46.66	46.73	227,637	+0.07(+0.15%)
Dec 20, 2023	46.69	46.79	46.53	46.66	59,743	+0.01(+0.02%)
Dec 19, 2023	46.56	46.81	46.56	46.65	105,066	+0.08(+0.17%)
Dec 18, 2023	46.67	46.77	46.41	46.57	114,836	-0.13(-0.27%)
Dec 15, 2023	46.86	46.86	46.44	46.70	122,421	+0.01(+0.02%)
Dec 14, 2023	46.46	46.86	46.40	46.69	141,985	+0.31(+0.68%)
Dec 13, 2023	45.89	46.45	45.86	46.38	108,565	+0.42(+0.92%)
Dec 12, 2023	45.95	45.98	45.85	45.96	68,949	-0.03(-0.06%)
Dec 11, 2023	45.88	45.99	45.78	45.99	113,035	+0.08(+0.17%)
Dec 08, 2023	45.94	45.98	45.73	45.91	99,995	-0.05(-0.11%)
Dec 07, 2023	45.96	46.02	45.88	45.96	36,842	+0.02(+0.04%)
Dec 06, 2023	45.87	45.97	45.73	45.94	153,550	+0.13(+0.28%)
Dec 05, 2023	45.64	45.82	45.57	45.81	128,093	+0.21(+0.45%)
Dec 04, 2023	45.69	45.76	45.49	45.60	140,072	-0.15(-0.32%)
Dec 01, 2023	45.53	45.77	45.44	45.75	197,111	+0.27(+0.60%)
Nov 30, 2023	45.47	45.48	45.21	45.48	94,797	-0.05(-0.11%)
Nov 29, 2023	45.45	45.68	45.31	45.52	148,298	+0.37(+0.82%)
Nov 28, 2023	45.08	45.21	45.00	45.15	115,396	+0.07(+0.15%)
Nov 27, 2023	45.08	45.09	44.90	45.08	201,404	+0.12(+0.26%)
Nov 24, 2023	45.08	45.22	44.85	44.97	63,358	+0.05(+0.11%)
Nov 22, 2023	44.81	45.12	44.81	44.92	170,288	-0.07(-0.15%)
Nov 21, 2023	44.95	45.04	44.78	44.99	168,270	+0.07(+0.16%)
Nov 20, 2023	44.84	44.94	44.63	44.91	212,278	+0.14(+0.32%)
Nov 17, 2023	44.59	44.79	44.59	44.77	125,635	+0.22(+0.50%)
Nov 16, 2023	44.55	44.81	44.45	44.55	214,756	+0.24(+0.55%)
Nov 15, 2023	44.56	44.60	44.27	44.30	361,219	-0.27(-0.61%)
Nov 14, 2023	44.44	44.74	44.44	44.58	173,519	+0.27(+0.62%)
Nov 13, 2023	44.21	44.32	44.15	44.30	104,082	+0.07(+0.15%)
Nov 10, 2023	44.18	44.25	44.01	44.24	135,518	+0.25(+0.58%)
Nov 09, 2023	44.30	44.40	43.77	43.98	160,974	-0.29(-0.66%)
Nov 08, 2023	44.09	44.30	44.02	44.27	153,337	+0.22(+0.51%)
Nov 07, 2023	43.93	44.07	43.81	44.05	124,774	+0.30(+0.69%)
Nov 06, 2023	43.85	43.96	43.72	43.75	222,736	-0.20(-0.44%)
Nov 03, 2023	43.65	44.32	43.65	43.94	161,760	+0.25(+0.58%)
Nov 02, 2023	43.63	43.72	43.40	43.69	416,382	+0.52(+1.20%)

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.