Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.51	51.51	49.52	49.65	443,530	-1.85(-3.58%)
Jan 30, 2024	51.54	52.41	50.68	51.50	263,364	-0.23(-0.44%)
Jan 29, 2024	51.12	51.75	50.86	51.73	642,227	+0.53(+1.04%)
Jan 26, 2024	51.94	51.96	51.19	51.19	289,262	-0.33(-0.63%)
Jan 25, 2024	52.17	52.17	51.33	51.52	207,366	-0.07(-0.13%)
Jan 24, 2024	52.14	52.60	51.39	51.59	297,462	-0.18(-0.34%)
Jan 23, 2024	52.71	52.92	51.62	51.76	333,339	-0.40(-0.78%)
Jan 22, 2024	51.63	53.15	51.63	52.17	261,042	+0.77(+1.50%)
Jan 19, 2024	51.81	52.40	51.13	51.40	396,615	-0.05(-0.10%)
Jan 18, 2024	50.87	51.48	50.71	51.45	175,249	+0.53(+1.05%)
Jan 17, 2024	50.63	50.98	50.13	50.92	205,125	-0.04(-0.08%)
Jan 16, 2024	51.65	51.65	50.37	50.96	431,935	-0.90(-1.73%)
Jan 12, 2024	51.23	51.88	51.00	51.85	475,918	+1.17(+2.32%)
Jan 11, 2024	49.80	50.71	49.48	50.68	248,034	+0.64(+1.28%)
Jan 10, 2024	49.89	50.45	49.65	50.04	245,463	-0.05(-0.10%)
Jan 09, 2024	49.89	50.65	49.68	50.09	230,352	-0.40(-0.80%)
Jan 08, 2024	49.98	50.71	49.40	50.49	353,339	+0.28(+0.55%)
Jan 05, 2024	50.98	51.36	50.15	50.22	295,884	-1.07(-2.08%)
Jan 04, 2024	51.53	51.77	50.98	51.28	338,202	-0.08(-0.15%)
Jan 03, 2024	52.18	52.28	51.34	51.36	224,552	-1.07(-2.03%)
Jan 02, 2024	52.05	52.86	52.02	52.43	227,413	-0.09(-0.17%)
Dec 29, 2023	52.74	54.67	51.99	52.51	158,143	-0.14(-0.26%)
Dec 28, 2023	52.53	53.32	52.52	52.65	126,559	-0.09(-0.17%)
Dec 27, 2023	52.92	53.29	52.36	52.74	108,121	-0.30(-0.56%)
Dec 26, 2023	53.13	53.46	52.62	53.04	181,016	+0.06(+0.11%)
Dec 22, 2023	53.16	53.45	52.89	52.98	134,032	+0.09(+0.17%)
Dec 21, 2023	52.24	52.97	52.24	52.89	141,360	+1.12(+2.15%)
Dec 20, 2023	52.73	53.42	51.74	51.77	261,050	-0.75(-1.43%)
Dec 19, 2023	52.27	53.15	51.40	52.52	362,895	+0.42(+0.81%)
Dec 18, 2023	52.74	52.80	51.95	52.10	597,920	-0.35(-0.66%)
Dec 15, 2023	52.94	52.94	52.07	52.45	1,113,820	-0.33(-0.62%)
Dec 14, 2023	52.56	53.77	52.38	52.77	405,892	+0.71(+1.36%)
Dec 13, 2023	51.17	52.12	50.52	52.06	332,939	+0.90(+1.76%)
Dec 12, 2023	51.29	51.74	50.75	51.16	220,235	-0.13(-0.25%)
Dec 11, 2023	51.48	51.63	51.09	51.29	225,675	+0.03(+0.06%)
Dec 08, 2023	51.34	51.60	50.31	51.26	402,439	-0.40(-0.78%)
Dec 07, 2023	51.67	52.14	51.20	51.66	229,857	-0.28(-0.55%)
Dec 06, 2023	51.14	52.61	50.90	51.95	226,004	+1.22(+2.40%)
Dec 05, 2023	51.73	51.89	50.23	50.73	471,374	-0.93(-1.81%)
Dec 04, 2023	51.82	52.15	50.62	51.66	471,431	-0.13(-0.25%)
Dec 01, 2023	48.93	51.90	48.48	51.79	355,031	+3.50(+7.26%)
Nov 30, 2023	48.85	48.88	47.90	48.29	300,216	-0.69(-1.40%)
Nov 29, 2023	50.38	51.08	48.89	48.97	492,252	-1.01(-2.02%)
Nov 28, 2023	50.10	50.39	49.87	49.99	318,591	-0.28(-0.57%)
Nov 27, 2023	50.02	50.61	49.91	50.27	215,496	+0.04(+0.08%)
Nov 24, 2023	50.37	50.51	50.17	50.23	88,881	-0.19(-0.37%)
Nov 22, 2023	50.56	51.05	50.13	50.42	139,052	+0.09(+0.18%)
Nov 21, 2023	50.65	50.83	50.20	50.33	120,867	-0.37(-0.74%)
Nov 20, 2023	50.05	50.75	49.92	50.70	121,659	+0.78(+1.55%)
Nov 17, 2023	50.27	50.75	49.62	49.93	306,784	-0.18(-0.35%)
Nov 16, 2023	50.09	50.21	49.56	50.10	230,952	-0.29(-0.58%)
Nov 15, 2023	50.09	50.95	49.53	50.40	221,895	+0.20(+0.39%)
Nov 14, 2023	50.22	50.32	49.53	50.20	358,624	+1.12(+2.28%)
Nov 13, 2023	48.67	49.37	48.14	49.08	241,351	+0.14(+0.28%)
Nov 10, 2023	48.69	49.22	48.18	48.94	199,952	+0.25(+0.50%)
Nov 09, 2023	49.06	49.24	48.25	48.70	267,820	-0.73(-1.47%)
Nov 08, 2023	50.00	50.00	49.01	49.43	175,437	-0.40(-0.81%)
Nov 07, 2023	49.15	49.95	48.99	49.83	261,303	+0.41(+0.83%)
Nov 06, 2023	48.63	49.48	48.42	49.42	239,149	+0.72(+1.47%)
Nov 03, 2023	48.16	49.41	47.50	48.70	372,174	+1.15(+2.42%)
Nov 02, 2023	48.62	49.21	46.49	47.55	617,920	+1.81(+3.95%)

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.