Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	48.78	48.85	47.73	48.19	10,289,209	-0.22(-0.45%)
Jan 30, 2024	48.15	48.65	47.64	48.41	1,973,178	+0.17(+0.35%)
Jan 29, 2024	47.94	48.37	47.69	48.24	1,905,569	+0.33(+0.70%)
Jan 26, 2024	47.90	48.25	47.78	47.91	2,452,038	+0.10(+0.21%)
Jan 25, 2024	47.86	47.98	47.35	47.81	2,808,427	+0.60(+1.27%)
Jan 24, 2024	48.04	48.37	47.08	47.21	2,158,194	-0.62(-1.29%)
Jan 23, 2024	47.56	47.86	47.22	47.83	2,199,010	+0.30(+0.64%)
Jan 22, 2024	47.89	48.20	47.37	47.52	1,561,535	-0.40(-0.84%)
Jan 19, 2024	48.22	48.32	47.74	47.92	1,651,274	-0.18(-0.37%)
Jan 18, 2024	48.34	48.35	47.70	48.10	1,820,574	-0.48(-0.99%)
Jan 17, 2024	48.93	49.48	48.27	48.58	1,927,747	-0.73(-1.47%)
Jan 16, 2024	49.35	49.79	49.10	49.31	2,420,883	-0.10(-0.20%)
Jan 12, 2024	49.39	49.64	49.08	49.41	2,249,383	+0.28(+0.58%)
Jan 11, 2024	50.38	50.60	48.99	49.12	2,573,983	-1.78(-3.51%)
Jan 10, 2024	51.20	51.26	50.75	50.91	1,295,745	-0.30(-0.59%)
Jan 09, 2024	51.15	51.32	50.88	51.21	1,432,578	-0.11(-0.21%)
Jan 08, 2024	50.99	51.35	50.73	51.32	1,305,335	+0.29(+0.58%)
Jan 05, 2024	50.91	51.32	50.61	51.02	1,197,982	+0.09(+0.17%)
Jan 04, 2024	50.70	51.28	50.55	50.94	1,623,133	+0.18(+0.35%)
Jan 03, 2024	50.95	51.05	50.51	50.76	1,622,130	-0.12(-0.23%)
Jan 02, 2024	49.72	50.92	49.72	50.88	2,148,342	+0.57(+1.13%)
Dec 29, 2023	50.20	50.37	49.91	50.31	1,373,355	-0.02(-0.04%)
Dec 28, 2023	49.75	50.45	49.65	50.33	1,198,808	+0.47(+0.94%)
Dec 27, 2023	49.89	50.06	49.67	49.86	1,269,230	-0.09(-0.18%)
Dec 26, 2023	49.70	50.29	49.70	49.94	815,678	-0.01(-0.02%)
Dec 22, 2023	50.01	50.53	49.75	49.95	1,497,512	+0.36(+0.73%)
Dec 21, 2023	49.40	49.80	48.95	49.59	1,410,405	+0.31(+0.64%)
Dec 20, 2023	50.24	50.45	49.24	49.28	1,505,326	-0.97(-1.93%)
Dec 19, 2023	50.15	50.30	49.63	50.25	2,657,213	+0.37(+0.75%)
Dec 18, 2023	49.96	50.28	49.59	49.88	2,154,565	+0.24(+0.47%)
Dec 15, 2023	50.83	50.98	49.30	49.64	4,130,081	-1.54(-3.01%)
Dec 14, 2023	52.55	52.81	51.11	51.18	2,449,311	-1.17(-2.23%)
Dec 13, 2023	50.45	52.37	50.15	52.35	1,613,673	+1.95(+3.87%)
Dec 12, 2023	50.68	50.68	50.10	50.40	1,352,119	-0.12(-0.23%)
Dec 11, 2023	50.35	50.91	50.07	50.51	1,694,551	+0.13(+0.25%)
Dec 08, 2023	50.70	50.84	50.14	50.39	1,867,728	-0.43(-0.85%)
Dec 07, 2023	51.08	51.31	50.72	50.82	1,728,237	-0.27(-0.54%)
Dec 06, 2023	50.44	51.10	50.35	51.09	1,833,158	+0.83(+1.66%)
Dec 05, 2023	50.51	50.51	50.01	50.26	2,208,941	-0.15(-0.29%)
Dec 04, 2023	50.18	50.73	49.98	50.41	1,476,779	-0.09(-0.17%)
Dec 01, 2023	49.74	50.54	49.31	50.49	2,312,649	+0.90(+1.82%)
Nov 30, 2023	49.14	49.68	48.75	49.59	2,387,594	+0.62(+1.26%)
Nov 29, 2023	49.28	49.62	48.79	48.97	1,507,960	-0.18(-0.36%)
Nov 28, 2023	48.97	49.80	48.80	49.15	1,893,703	+0.16(+0.32%)
Nov 27, 2023	48.78	49.12	48.30	48.99	2,082,950	+0.21(+0.42%)
Nov 24, 2023	48.66	48.80	48.35	48.79	706,463	+0.21(+0.42%)
Nov 22, 2023	48.34	48.62	47.90	48.58	1,632,734	+0.44(+0.92%)
Nov 21, 2023	48.16	48.30	47.72	48.14	1,397,656	-0.02(-0.04%)
Nov 20, 2023	48.10	48.25	47.38	48.16	2,071,716	-0.12(-0.24%)
Nov 17, 2023	48.73	48.82	47.97	48.28	4,202,131	-0.25(-0.51%)
Nov 16, 2023	48.80	49.03	48.42	48.52	1,691,625	+0.16(+0.32%)
Nov 15, 2023	47.99	48.90	47.96	48.37	2,013,613	+0.20(+0.41%)
Nov 14, 2023	47.55	48.41	47.49	48.17	1,632,853	+1.48(+3.17%)
Nov 13, 2023	47.51	47.61	46.66	46.69	1,944,872	-0.94(-1.98%)
Nov 10, 2023	48.05	48.09	47.41	47.63	1,750,037	-0.04(-0.08%)
Nov 09, 2023	48.80	49.04	47.64	47.67	2,276,774	-0.98(-2.02%)
Nov 08, 2023	48.81	48.82	47.69	48.65	2,146,263	-0.38(-0.78%)
Nov 07, 2023	49.47	49.62	48.97	49.03	1,608,062	-0.43(-0.87%)
Nov 06, 2023	50.03	50.27	49.32	49.46	1,922,972	-0.65(-1.29%)
Nov 03, 2023	51.77	51.77	50.10	50.11	2,697,937	+0.82(+1.67%)
Nov 02, 2023	48.54	49.74	48.54	49.29	2,365,401	+0.75(+1.54%)

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.