Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	53.66	53.73	51.70	51.73	169,987	-2.21(-4.09%)
Jan 30, 2024	53.73	54.24	53.22	53.94	230,338	-0.01(-0.02%)
Jan 29, 2024	53.32	53.95	52.25	53.95	202,243	+0.55(+1.03%)
Jan 26, 2024	53.44	53.90	52.68	53.40	258,236	+0.43(+0.82%)
Jan 25, 2024	49.70	53.35	49.69	52.96	383,018	+1.11(+2.15%)
Jan 24, 2024	52.54	53.27	51.62	51.85	284,190	-0.53(-1.01%)
Jan 23, 2024	53.18	53.30	52.14	52.38	254,947	-0.47(-0.89%)
Jan 22, 2024	51.62	52.93	51.62	52.85	287,357	+1.53(+2.98%)
Jan 19, 2024	50.88	51.39	50.37	51.32	145,837	+0.67(+1.32%)
Jan 18, 2024	50.33	50.82	50.09	50.65	104,904	+0.35(+0.70%)
Jan 17, 2024	49.75	50.52	49.75	50.30	151,742	-0.16(-0.32%)
Jan 16, 2024	50.72	51.05	50.26	50.46	156,511	-0.75(-1.46%)
Jan 12, 2024	52.14	52.56	51.00	51.21	162,642	-0.58(-1.12%)
Jan 11, 2024	50.86	51.80	50.20	51.79	225,017	+0.83(+1.63%)
Jan 10, 2024	50.23	50.97	49.86	50.96	146,791	+0.64(+1.27%)
Jan 09, 2024	50.07	50.40	49.67	50.32	121,514	-0.33(-0.65%)
Jan 08, 2024	50.48	50.98	49.96	50.65	165,242	+0.11(+0.22%)
Jan 05, 2024	50.44	51.73	47.77	50.54	217,694	-0.20(-0.39%)
Jan 04, 2024	50.69	51.41	50.62	50.74	217,886	+0.21(+0.42%)
Jan 03, 2024	52.32	52.47	50.52	50.53	192,401	-1.96(-3.73%)
Jan 02, 2024	52.56	53.22	52.23	52.49	216,856	-0.39(-0.74%)
Dec 29, 2023	54.00	54.69	52.62	52.88	213,092	-1.00(-1.85%)
Dec 28, 2023	53.79	54.18	53.79	53.88	121,463	+0.09(+0.17%)
Dec 27, 2023	53.70	54.09	52.78	53.79	102,136	-0.03(-0.06%)
Dec 26, 2023	53.38	54.17	53.09	53.82	81,966	+0.51(+0.96%)
Dec 22, 2023	53.23	53.93	53.11	53.31	93,957	+0.26(+0.49%)
Dec 21, 2023	53.36	53.38	52.65	53.05	157,297	+0.59(+1.12%)
Dec 20, 2023	53.41	54.24	52.42	52.46	264,283	-0.94(-1.76%)
Dec 19, 2023	52.82	53.74	52.62	53.40	124,560	+0.78(+1.48%)
Dec 18, 2023	52.90	53.29	52.44	52.62	155,038	+0.18(+0.34%)
Dec 15, 2023	52.92	52.92	51.48	52.44	613,486	-0.12(-0.23%)
Dec 14, 2023	53.51	54.91	52.48	52.56	276,313	+0.07(+0.13%)
Dec 13, 2023	52.35	52.83	50.62	52.49	244,588	+0.32(+0.61%)
Dec 12, 2023	52.74	52.74	51.99	52.17	130,512	-0.47(-0.89%)
Dec 11, 2023	52.54	52.68	52.10	52.64	104,715	+0.33(+0.63%)
Dec 08, 2023	52.51	53.02	52.08	52.31	126,311	-0.07(-0.13%)
Dec 07, 2023	52.07	52.39	50.85	52.38	189,803	+0.62(+1.20%)
Dec 06, 2023	51.57	52.93	51.57	51.76	281,495	+0.44(+0.86%)
Dec 05, 2023	51.66	51.66	50.48	51.32	102,075	-0.31(-0.60%)
Dec 04, 2023	50.26	51.70	50.23	51.63	210,079	+0.57(+1.11%)
Dec 01, 2023	49.49	51.31	48.98	51.06	263,374	+1.57(+3.17%)
Nov 30, 2023	49.47	50.26	49.02	49.49	227,932	+0.19(+0.38%)
Nov 29, 2023	49.67	50.40	49.28	49.30	189,519	-0.27(-0.54%)
Nov 28, 2023	49.40	49.58	48.42	49.57	150,693	+0.17(+0.34%)
Nov 27, 2023	49.61	49.65	48.93	49.40	146,743	-0.21(-0.42%)
Nov 24, 2023	49.31	49.69	49.15	49.61	51,361	+0.07(+0.14%)
Nov 22, 2023	49.97	50.10	49.19	49.54	142,646	-0.05(-0.10%)
Nov 21, 2023	50.10	50.39	49.53	49.59	142,646	-0.39(-0.78%)
Nov 20, 2023	50.17	50.25	49.07	49.98	220,031	+0.04(+0.08%)
Nov 17, 2023	50.24	50.58	49.73	49.94	168,341	+0.13(+0.26%)
Nov 16, 2023	50.17	50.17	49.04	49.81	132,921	-0.22(-0.44%)
Nov 15, 2023	49.32	50.28	49.27	50.03	299,066	+0.51(+1.03%)
Nov 14, 2023	49.07	50.24	48.89	49.52	385,821	+2.02(+4.24%)
Nov 13, 2023	47.10	47.80	47.10	47.51	117,934	+0.05(+0.11%)
Nov 10, 2023	47.61	48.21	46.85	47.46	141,212	-0.02(-0.04%)
Nov 09, 2023	47.22	47.55	46.69	47.48	123,047	+0.33(+0.70%)
Nov 08, 2023	47.94	49.04	46.55	47.15	80,785	-0.61(-1.27%)
Nov 07, 2023	48.55	48.67	47.65	47.76	144,233	-0.76(-1.56%)
Nov 06, 2023	48.73	48.73	47.97	48.52	150,991	-0.01(-0.02%)
Nov 03, 2023	48.91	49.27	48.11	48.53	171,223	+0.58(+1.21%)
Nov 02, 2023	46.31	47.98	46.31	47.95	194,204	+1.82(+3.94%)

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.