Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.05	51.26	49.85	49.90	2,247,427	-0.35(-0.70%)
Jan 30, 2024	50.33	50.39	50.00	50.25	1,060,860	-0.03(-0.06%)
Jan 29, 2024	50.19	50.47	49.97	50.28	1,111,179	+0.14(+0.28%)
Jan 26, 2024	50.16	50.27	49.81	50.14	1,036,241	+0.26(+0.52%)
Jan 25, 2024	49.94	50.05	49.59	49.88	2,884,242	-0.01(-0.02%)
Jan 24, 2024	50.61	50.80	49.83	49.89	2,266,338	+0.00(+0.00%)
Jan 23, 2024	50.00	50.29	49.70	49.89	3,695,555	-0.94(-1.85%)
Jan 22, 2024	51.21	51.52	50.82	50.83	2,076,355	-0.20(-0.39%)
Jan 19, 2024	51.24	51.27	50.96	51.03	1,689,685	-0.85(-1.64%)
Jan 18, 2024	51.07	51.90	50.90	51.88	1,244,545	+0.24(+0.46%)
Jan 17, 2024	51.90	51.93	51.49	51.64	1,120,929	+0.08(+0.16%)
Jan 16, 2024	51.75	52.00	51.50	51.56	1,498,123	-0.65(-1.24%)
Jan 12, 2024	52.36	52.79	52.20	52.21	1,479,026	-0.27(-0.51%)
Jan 11, 2024	52.39	52.50	51.95	52.48	2,267,934	+0.07(+0.13%)
Jan 10, 2024	51.93	52.52	51.91	52.41	2,084,417	+0.65(+1.26%)
Jan 09, 2024	51.90	52.12	51.71	51.76	2,062,133	-0.23(-0.44%)
Jan 08, 2024	51.48	51.99	51.46	51.99	1,550,164	+0.78(+1.52%)
Jan 05, 2024	50.92	51.59	50.84	51.21	1,905,398	+0.20(+0.39%)
Jan 04, 2024	50.62	51.09	50.51	51.01	1,207,500	+0.40(+0.79%)
Jan 03, 2024	50.00	50.78	49.88	50.61	1,465,962	+0.61(+1.22%)
Jan 02, 2024	49.32	50.11	49.32	50.00	1,102,908	+0.27(+0.54%)
Dec 29, 2023	49.56	49.89	49.44	49.73	639,030	+0.35(+0.71%)
Dec 28, 2023	49.55	49.91	49.37	49.38	1,081,832	-0.37(-0.74%)
Dec 27, 2023	49.35	50.01	49.25	49.75	979,674	+0.67(+1.37%)
Dec 26, 2023	48.71	49.20	48.59	49.08	874,453	+0.34(+0.70%)
Dec 22, 2023	49.17	49.43	48.70	48.74	983,303	-0.21(-0.43%)
Dec 21, 2023	48.76	49.08	48.68	48.95	1,054,926	+0.74(+1.53%)
Dec 20, 2023	48.83	49.06	48.18	48.21	1,486,855	-0.85(-1.73%)
Dec 19, 2023	48.67	49.13	48.63	49.06	1,130,527	+0.52(+1.07%)
Dec 18, 2023	48.47	48.79	48.24	48.54	1,551,885	+0.86(+1.80%)
Dec 15, 2023	47.94	48.12	47.46	47.68	1,745,627	-0.56(-1.16%)
Dec 14, 2023	48.30	48.75	48.14	48.24	2,726,674	-0.06(-0.12%)
Dec 13, 2023	47.28	48.36	47.23	48.30	2,214,752	+0.97(+2.05%)
Dec 12, 2023	47.57	47.62	47.26	47.33	1,093,323	+0.18(+0.38%)
Dec 11, 2023	47.21	47.48	46.96	47.15	1,916,391	+0.83(+1.79%)
Dec 08, 2023	46.21	46.48	46.12	46.32	1,334,132	+0.26(+0.56%)
Dec 07, 2023	45.77	46.20	45.36	46.06	1,947,014	+0.08(+0.17%)
Dec 06, 2023	46.27	46.55	45.97	45.98	1,441,462	-0.36(-0.78%)
Dec 05, 2023	46.58	46.77	46.34	46.34	1,423,336	-0.68(-1.45%)
Dec 04, 2023	46.75	47.15	46.60	47.02	1,467,902	+0.30(+0.64%)
Dec 01, 2023	46.50	46.86	46.28	46.72	1,162,260	-0.03(-0.06%)
Nov 30, 2023	46.12	46.79	46.00	46.75	1,518,789	+0.15(+0.32%)
Nov 29, 2023	46.91	46.95	46.40	46.60	1,087,150	-0.38(-0.81%)
Nov 28, 2023	46.98	47.39	46.93	46.98	1,144,070	-0.67(-1.41%)
Nov 27, 2023	47.60	47.68	47.25	47.65	1,490,387	+0.47(+1.00%)
Nov 24, 2023	47.06	47.29	47.04	47.18	640,472	+0.72(+1.55%)
Nov 22, 2023	46.40	46.49	46.11	46.46	1,439,942	-0.09(-0.19%)
Nov 21, 2023	46.54	46.86	46.52	46.55	895,194	+0.05(+0.11%)
Nov 20, 2023	46.60	46.93	46.49	46.50	1,055,780	-0.52(-1.11%)
Nov 17, 2023	46.75	47.02	46.50	47.02	1,284,579	+0.67(+1.45%)
Nov 16, 2023	46.09	46.35	45.91	46.35	1,784,839	+0.93(+2.05%)
Nov 15, 2023	45.34	46.19	45.13	45.42	2,373,190	-0.31(-0.68%)
Nov 14, 2023	45.66	46.07	45.64	45.73	1,665,671	+0.21(+0.46%)
Nov 13, 2023	45.36	45.66	45.14	45.52	2,289,464	-0.40(-0.87%)
Nov 10, 2023	46.08	46.14	45.32	45.92	2,625,312	+0.45(+0.99%)
Nov 09, 2023	46.21	46.23	45.45	45.47	3,271,385	-0.31(-0.68%)
Nov 08, 2023	45.84	46.24	45.62	45.78	1,750,631	+0.54(+1.19%)
Nov 07, 2023	45.09	45.41	45.00	45.24	1,363,700	+0.00(+0.00%)
Nov 06, 2023	45.68	45.80	45.16	45.24	2,300,825	-0.56(-1.22%)
Nov 03, 2023	45.54	46.15	45.23	45.80	2,379,458	-0.71(-1.53%)
Nov 02, 2023	46.93	47.10	46.18	46.51	3,873,232	+0.18(+0.39%)

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.