Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.43	51.52	49.66	49.77	29,529,338	-2.04(-3.94%)
Jan 30, 2024	51.88	51.99	51.57	51.82	14,432,450	-0.05(-0.10%)
Jan 29, 2024	51.42	51.96	51.41	51.87	13,599,225	+0.15(+0.29%)
Jan 26, 2024	52.00	52.19	51.57	51.72	13,267,837	-0.19(-0.36%)
Jan 25, 2024	51.33	52.13	51.33	51.91	19,073,312	+1.01(+1.99%)
Jan 24, 2024	51.58	51.58	50.79	50.89	19,615,376	-0.45(-0.87%)
Jan 23, 2024	50.97	51.40	50.91	51.34	15,182,537	+0.19(+0.37%)
Jan 22, 2024	51.13	51.36	50.99	51.15	20,464,502	+0.30(+0.59%)
Jan 19, 2024	50.34	50.97	50.32	50.85	23,203,294	+0.52(+1.02%)
Jan 18, 2024	49.89	50.39	49.87	50.34	18,635,090	+0.45(+0.89%)
Jan 17, 2024	49.83	50.02	49.51	49.89	17,511,964	-0.29(-0.57%)
Jan 16, 2024	49.84	50.18	49.66	50.18	17,152,724	+0.25(+0.50%)
Jan 12, 2024	50.09	50.40	49.89	49.93	18,939,186	-0.10(-0.20%)
Jan 11, 2024	50.04	50.09	49.63	50.03	16,591,047	+0.20(+0.40%)
Jan 10, 2024	49.59	49.91	49.42	49.83	15,294,913	+0.33(+0.66%)
Jan 09, 2024	49.56	49.63	49.03	49.51	20,654,808	-0.55(-1.09%)
Jan 08, 2024	49.35	50.09	49.29	50.05	18,183,790	+0.37(+0.74%)
Jan 05, 2024	49.77	49.96	49.46	49.68	14,103,580	+0.01(+0.02%)
Jan 04, 2024	50.03	50.10	49.58	49.67	18,279,772	-0.43(-0.85%)
Jan 03, 2024	49.76	50.27	49.54	50.10	20,468,320	+0.39(+0.78%)
Jan 02, 2024	49.69	50.06	49.46	49.71	20,624,126	-0.01(-0.02%)
Dec 29, 2023	49.65	49.79	49.43	49.72	12,692,953	+0.04(+0.08%)
Dec 28, 2023	49.78	49.83	49.63	49.68	8,686,526	+0.04(+0.08%)
Dec 27, 2023	49.51	49.76	49.49	49.64	10,581,819	+0.16(+0.32%)
Dec 26, 2023	49.32	49.61	49.26	49.49	9,875,948	+0.19(+0.38%)
Dec 22, 2023	49.05	49.60	49.05	49.30	13,110,491	+0.38(+0.78%)
Dec 21, 2023	49.14	49.19	48.60	48.92	19,070,672	-0.10(-0.20%)
Dec 20, 2023	49.33	49.54	49.01	49.02	18,095,846	-0.37(-0.76%)
Dec 19, 2023	49.58	49.66	49.05	49.39	17,305,792	-0.06(-0.12%)
Dec 18, 2023	49.13	49.50	48.62	49.45	20,778,438	+0.36(+0.74%)
Dec 15, 2023	48.71	49.14	48.65	49.08	59,864,068	+0.42(+0.87%)
Dec 14, 2023	49.21	49.22	48.40	48.66	28,870,626	-0.25(-0.50%)
Dec 13, 2023	48.46	48.92	48.04	48.91	18,290,026	+0.35(+0.73%)
Dec 12, 2023	48.80	48.81	48.33	48.55	19,012,714	-0.06(-0.12%)
Dec 11, 2023	48.17	48.66	48.08	48.61	26,019,980	+0.99(+2.09%)
Dec 08, 2023	47.52	47.82	47.45	47.62	16,296,824	+0.12(+0.25%)
Dec 07, 2023	47.15	47.60	47.05	47.50	20,804,840	+0.55(+1.17%)
Dec 06, 2023	47.31	47.45	46.90	46.95	19,846,368	-0.23(-0.48%)
Dec 05, 2023	46.99	47.20	46.84	47.17	21,319,418	-0.12(-0.25%)
Dec 04, 2023	47.30	47.42	47.03	47.29	18,097,568	-0.41(-0.87%)
Dec 01, 2023	47.52	48.01	47.26	47.71	19,044,898	+0.09(+0.19%)
Nov 30, 2023	47.43	47.74	47.18	47.62	37,751,676	+0.32(+0.69%)
Nov 29, 2023	47.35	47.68	47.27	47.29	16,987,210	+0.20(+0.42%)
Nov 28, 2023	47.19	47.43	47.06	47.10	16,617,196	-0.08(-0.17%)
Nov 27, 2023	47.57	47.61	47.15	47.17	17,929,474	-0.42(-0.89%)
Nov 24, 2023	47.33	47.64	47.29	47.60	8,341,011	+0.28(+0.58%)
Nov 22, 2023	47.32	47.59	47.19	47.32	17,588,578	+0.28(+0.59%)
Nov 21, 2023	47.51	47.59	46.91	47.05	21,836,126	-0.46(-0.97%)
Nov 20, 2023	46.81	47.61	46.80	47.51	27,860,150	+0.51(+1.08%)
Nov 17, 2023	47.29	47.60	46.98	47.00	33,174,250	-0.28(-0.59%)
Nov 16, 2023	46.66	47.30	45.47	47.28	80,289,600	-5.16(-9.83%)
Nov 15, 2023	52.43	52.59	52.20	52.44	32,120,716	+0.11(+0.21%)
Nov 14, 2023	51.64	52.53	51.64	52.33	18,615,670	+0.93(+1.80%)
Nov 13, 2023	51.65	51.81	51.27	51.41	15,169,689	-0.35(-0.68%)
Nov 10, 2023	51.43	51.80	51.11	51.76	18,667,734	+0.58(+1.13%)
Nov 09, 2023	51.30	51.74	50.93	51.18	21,372,642	-0.98(-1.89%)
Nov 08, 2023	52.55	52.66	51.94	52.16	13,851,856	-0.13(-0.24%)
Nov 07, 2023	52.50	52.60	52.14	52.29	15,395,116	-0.16(-0.30%)
Nov 06, 2023	52.14	52.46	52.04	52.45	15,675,771	+0.28(+0.53%)
Nov 03, 2023	52.42	52.61	51.80	52.17	17,927,720	+0.26(+0.49%)
Nov 02, 2023	51.50	51.97	51.36	51.92	17,736,056	+0.55(+1.07%)

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.