Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.82	46.95	46.34	46.34	89,326	-0.29(-0.62%)
Jan 30, 2024	46.51	46.67	46.43	46.63	135,643	+0.02(+0.04%)
Jan 29, 2024	46.39	46.68	46.28	46.61	77,322	+0.22(+0.47%)
Jan 26, 2024	46.43	46.50	46.31	46.39	31,347	+0.13(+0.28%)
Jan 25, 2024	46.31	46.39	46.05	46.26	54,359	+0.10(+0.22%)
Jan 24, 2024	46.47	46.48	46.16	46.16	58,594	+0.27(+0.58%)
Jan 23, 2024	45.82	45.98	45.70	45.89	71,035	-0.09(-0.19%)
Jan 22, 2024	45.96	46.14	45.89	45.98	51,115	+0.14(+0.30%)
Jan 19, 2024	45.62	45.86	45.45	45.84	41,661	+0.10(+0.22%)
Jan 18, 2024	45.57	45.74	45.40	45.74	72,912	+0.35(+0.77%)
Jan 17, 2024	45.26	45.42	45.16	45.39	80,932	-0.49(-1.06%)
Jan 16, 2024	46.12	46.19	45.81	45.88	55,124	-0.81(-1.74%)
Jan 12, 2024	46.83	46.99	46.58	46.69	93,022	+0.16(+0.34%)
Jan 11, 2024	46.66	46.74	45.12	46.54	37,808	-0.07(-0.16%)
Jan 10, 2024	46.58	46.69	46.53	46.61	37,501	+0.15(+0.33%)
Jan 09, 2024	46.54	46.59	46.40	46.46	78,409	-0.50(-1.06%)
Jan 08, 2024	46.63	47.01	46.60	46.95	74,688	+0.34(+0.72%)
Jan 05, 2024	46.51	46.97	46.51	46.62	41,744	+0.15(+0.32%)
Jan 04, 2024	46.43	46.71	46.43	46.47	39,532	+0.20(+0.43%)
Jan 03, 2024	46.21	46.45	46.12	46.27	46,381	-0.36(-0.77%)
Jan 02, 2024	46.65	46.92	46.57	46.63	89,266	-0.41(-0.87%)
Dec 29, 2023	47.01	47.23	46.97	47.04	17,495	+0.04(+0.09%)
Dec 28, 2023	47.13	47.30	46.99	46.99	21,768	-0.13(-0.27%)
Dec 27, 2023	46.92	47.26	46.88	47.12	33,221	+0.17(+0.37%)
Dec 26, 2023	46.68	47.02	46.68	46.95	27,844	+0.22(+0.48%)
Dec 22, 2023	46.82	46.85	46.59	46.72	44,734	+0.17(+0.36%)
Dec 21, 2023	46.34	46.62	46.27	46.56	37,981	+0.68(+1.49%)
Dec 20, 2023	46.34	46.47	45.81	45.87	46,970	-0.40(-0.87%)
Dec 19, 2023	46.12	46.32	46.12	46.27	34,871	+0.35(+0.77%)
Dec 18, 2023	46.01	46.01	45.75	45.92	53,974	+0.09(+0.20%)
Dec 15, 2023	46.02	46.09	45.72	45.83	29,755	-0.49(-1.06%)
Dec 14, 2023	46.12	46.44	46.09	46.32	52,301	+0.46(+1.01%)
Dec 13, 2023	45.18	46.02	44.94	45.86	48,623	+0.58(+1.28%)
Dec 12, 2023	45.11	45.28	45.01	45.28	42,205	+0.08(+0.17%)
Dec 11, 2023	45.10	45.29	45.07	45.20	40,942	+0.09(+0.20%)
Dec 08, 2023	44.90	45.19	44.90	45.11	57,137	+0.07(+0.15%)
Dec 07, 2023	44.91	45.23	44.78	45.04	204,518	+0.22(+0.48%)
Dec 06, 2023	45.14	45.20	44.78	44.83	110,078	+0.11(+0.24%)
Dec 05, 2023	44.70	44.85	44.66	44.72	185,066	-0.13(-0.29%)
Dec 04, 2023	44.74	45.00	44.70	44.85	65,169	-0.39(-0.87%)
Dec 01, 2023	44.71	45.29	44.71	45.24	192,480	+0.47(+1.06%)
Nov 30, 2023	44.80	44.84	44.67	44.77	62,007	+0.03(+0.07%)
Nov 29, 2023	44.79	44.94	44.65	44.74	27,610	+0.03(+0.07%)
Nov 28, 2023	44.62	44.87	44.52	44.71	43,685	+0.13(+0.29%)
Nov 27, 2023	44.59	44.70	44.50	44.58	34,567	-0.13(-0.29%)
Nov 24, 2023	44.57	44.75	44.57	44.71	33,207	+0.37(+0.84%)
Nov 22, 2023	44.30	44.45	44.13	44.33	27,664	-0.05(-0.11%)
Nov 21, 2023	44.47	44.54	44.31	44.38	101,792	-0.19(-0.42%)
Nov 20, 2023	44.37	44.63	44.37	44.57	39,510	+0.17(+0.38%)
Nov 17, 2023	44.24	44.48	44.16	44.40	35,940	+0.61(+1.39%)
Nov 16, 2023	43.85	43.94	43.67	43.79	30,617	-0.11(-0.25%)
Nov 15, 2023	43.95	44.17	43.88	43.90	56,769	-0.06(-0.13%)
Nov 14, 2023	43.61	44.06	43.60	43.96	127,605	+1.13(+2.64%)
Nov 13, 2023	42.61	42.93	42.61	42.83	36,273	+0.12(+0.28%)
Nov 10, 2023	42.56	42.78	42.33	42.71	46,115	+0.24(+0.56%)
Nov 09, 2023	42.77	42.95	42.42	42.47	51,686	+0.00(+0.00%)
Nov 08, 2023	42.54	42.70	42.26	42.47	41,703	-0.15(-0.35%)
Nov 07, 2023	42.65	42.80	42.51	42.62	46,717	-0.47(-1.08%)
Nov 06, 2023	43.35	43.35	43.03	43.09	28,650	-0.09(-0.20%)
Nov 03, 2023	43.17	43.34	43.10	43.17	39,885	+0.41(+0.97%)
Nov 02, 2023	42.54	42.86	42.47	42.76	254,411	+0.88(+2.09%)

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.