Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.89	51.89	49.89	50.02	440,260	-1.86(-3.58%)
Jan 30, 2024	51.92	52.80	51.06	51.88	261,423	-0.23(-0.44%)
Jan 29, 2024	51.50	52.14	51.23	52.11	637,493	+0.54(+1.04%)
Jan 26, 2024	52.33	52.35	51.57	51.57	287,129	-0.33(-0.63%)
Jan 25, 2024	52.56	52.56	51.71	51.90	205,838	-0.07(-0.13%)
Jan 24, 2024	52.53	52.99	51.78	51.97	295,269	-0.18(-0.34%)
Jan 23, 2024	53.10	53.31	52.00	52.15	330,882	-0.41(-0.78%)
Jan 22, 2024	52.01	53.54	52.01	52.56	259,118	+0.78(+1.50%)
Jan 19, 2024	52.20	52.79	51.51	51.78	393,691	-0.05(-0.10%)
Jan 18, 2024	51.24	51.86	51.09	51.83	173,957	+0.54(+1.05%)
Jan 17, 2024	51.01	51.36	50.50	51.29	203,613	-0.04(-0.08%)
Jan 16, 2024	52.03	52.03	50.75	51.33	428,751	-0.90(-1.73%)
Jan 12, 2024	51.61	52.27	51.38	52.24	472,410	+1.18(+2.32%)
Jan 11, 2024	50.17	51.09	49.85	51.06	246,206	+0.65(+1.28%)
Jan 10, 2024	50.26	50.83	50.02	50.41	243,654	-0.05(-0.10%)
Jan 09, 2024	50.26	51.03	50.05	50.46	228,654	-0.41(-0.80%)
Jan 08, 2024	50.35	51.09	49.76	50.87	350,735	+0.28(+0.55%)
Jan 05, 2024	51.35	51.74	50.52	50.59	293,703	-1.07(-2.08%)
Jan 04, 2024	51.91	52.16	51.36	51.66	335,709	-0.08(-0.15%)
Jan 03, 2024	52.57	52.67	51.72	51.74	222,897	-1.07(-2.03%)
Jan 02, 2024	52.44	53.25	52.41	52.82	225,737	-0.09(-0.17%)
Dec 29, 2023	53.13	55.07	52.38	52.90	156,977	-0.14(-0.26%)
Dec 28, 2023	52.92	53.72	52.91	53.04	125,627	-0.09(-0.17%)
Dec 27, 2023	53.31	53.69	52.75	53.13	107,324	-0.30(-0.56%)
Dec 26, 2023	53.52	53.86	53.01	53.43	179,682	+0.06(+0.11%)
Dec 22, 2023	53.55	53.85	53.28	53.37	133,044	+0.09(+0.17%)
Dec 21, 2023	52.63	53.36	52.63	53.28	140,318	+1.12(+2.15%)
Dec 20, 2023	53.12	53.82	52.13	52.16	259,126	-0.76(-1.43%)
Dec 19, 2023	52.66	53.55	51.78	52.91	360,220	+0.43(+0.81%)
Dec 18, 2023	53.13	53.19	52.33	52.49	593,513	-0.35(-0.66%)
Dec 15, 2023	53.33	53.33	52.46	52.84	1,105,610	-0.33(-0.62%)
Dec 14, 2023	52.95	54.17	52.77	53.16	402,900	+0.72(+1.36%)
Dec 13, 2023	51.55	52.51	50.90	52.45	330,485	+0.90(+1.76%)
Dec 12, 2023	51.67	52.13	51.12	51.54	218,611	-0.13(-0.25%)
Dec 11, 2023	51.86	52.02	51.47	51.67	224,012	+0.03(+0.06%)
Dec 08, 2023	51.72	51.98	50.68	51.64	399,473	-0.41(-0.78%)
Dec 07, 2023	52.06	52.53	51.58	52.05	228,163	-0.29(-0.55%)
Dec 06, 2023	51.52	53.00	51.28	52.33	224,338	+1.23(+2.40%)
Dec 05, 2023	52.12	52.27	50.60	51.11	467,899	-0.94(-1.81%)
Dec 04, 2023	52.21	52.54	51.00	52.05	467,956	-0.13(-0.25%)
Dec 01, 2023	49.30	52.28	48.84	52.18	352,414	+3.53(+7.26%)
Nov 30, 2023	49.21	49.24	48.26	48.65	298,003	-0.69(-1.40%)
Nov 29, 2023	50.75	51.46	49.25	49.34	488,623	-1.02(-2.02%)
Nov 28, 2023	50.48	50.76	50.24	50.36	316,243	-0.29(-0.57%)
Nov 27, 2023	50.40	50.99	50.28	50.64	213,908	+0.04(+0.08%)
Nov 24, 2023	50.74	50.88	50.54	50.60	88,226	-0.19(-0.37%)
Nov 22, 2023	50.94	51.42	50.50	50.79	138,027	+0.09(+0.18%)
Nov 21, 2023	51.03	51.21	50.57	50.70	119,976	-0.38(-0.74%)
Nov 20, 2023	50.43	51.13	50.29	51.08	120,762	+0.78(+1.55%)
Nov 17, 2023	50.64	51.12	49.99	50.30	304,523	-0.18(-0.35%)
Nov 16, 2023	50.47	50.58	49.93	50.48	229,250	-0.30(-0.58%)
Nov 15, 2023	50.47	51.33	49.90	50.77	220,259	+0.20(+0.39%)
Nov 14, 2023	50.59	50.70	49.90	50.57	355,980	+1.13(+2.28%)
Nov 13, 2023	49.03	49.74	48.50	49.45	239,572	+0.14(+0.28%)
Nov 10, 2023	49.05	49.59	48.54	49.31	198,478	+0.25(+0.50%)
Nov 09, 2023	49.43	49.60	48.61	49.06	265,846	-0.73(-1.47%)
Nov 08, 2023	50.38	50.38	49.37	49.79	174,144	-0.41(-0.81%)
Nov 07, 2023	49.52	50.32	49.36	50.20	259,377	+0.42(+0.83%)
Nov 06, 2023	48.99	49.84	48.78	49.78	237,386	+0.72(+1.47%)
Nov 03, 2023	48.52	49.77	47.85	49.06	369,430	+1.16(+2.42%)
Nov 02, 2023	48.98	49.58	46.84	47.90	613,365	+1.82(+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.