Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.82	52.01	51.14	51.14	794,299	-0.96(-1.84%)
Jan 30, 2024	51.65	52.18	51.57	52.10	1,122,335	+0.43(+0.83%)
Jan 29, 2024	51.30	51.70	51.15	51.67	643,892	+0.37(+0.72%)
Jan 26, 2024	51.24	51.47	51.11	51.30	846,255	+0.12(+0.23%)
Jan 25, 2024	51.07	51.19	50.78	51.18	1,039,519	+0.34(+0.67%)
Jan 24, 2024	50.93	51.12	50.71	50.84	805,385	+0.25(+0.49%)
Jan 23, 2024	50.72	50.83	50.46	50.60	790,593	-0.07(-0.14%)
Jan 22, 2024	50.37	50.77	50.34	50.67	989,255	+0.23(+0.45%)
Jan 19, 2024	49.97	50.49	49.73	50.44	924,555	+0.59(+1.18%)
Jan 18, 2024	49.90	49.91	49.40	49.85	600,546	-0.08(-0.16%)
Jan 17, 2024	49.72	50.11	49.62	49.93	822,480	-0.23(-0.46%)
Jan 16, 2024	50.37	50.37	49.96	50.16	726,655	-0.46(-0.91%)
Jan 12, 2024	50.99	51.13	50.46	50.62	627,721	-0.19(-0.37%)
Jan 11, 2024	50.86	50.86	50.30	50.81	765,979	-0.06(-0.12%)
Jan 10, 2024	50.98	50.98	50.66	50.86	672,136	-0.07(-0.14%)
Jan 09, 2024	51.21	51.21	50.85	50.93	869,838	-0.57(-1.10%)
Jan 08, 2024	51.03	51.51	50.75	51.50	797,600	+0.37(+0.72%)
Jan 05, 2024	50.75	51.38	50.73	51.13	812,117	+0.28(+0.55%)
Jan 04, 2024	51.06	51.37	50.81	50.85	644,534	-0.21(-0.41%)
Jan 03, 2024	51.26	51.46	50.89	51.06	773,684	-0.54(-1.04%)
Jan 02, 2024	51.20	51.74	51.20	51.60	872,322	+0.14(+0.27%)
Dec 29, 2023	51.69	51.73	51.33	51.46	796,008	-0.29(-0.56%)
Dec 28, 2023	51.72	51.88	51.67	51.75	890,725	-0.08(-0.15%)
Dec 27, 2023	51.78	51.90	51.61	51.83	926,298	+0.05(+0.10%)
Dec 26, 2023	51.43	51.90	51.43	51.78	421,665	+0.39(+0.76%)
Dec 22, 2023	51.46	51.61	51.18	51.39	621,817	+0.18(+0.35%)
Dec 21, 2023	50.99	51.24	50.75	51.21	1,043,400	+0.65(+1.29%)
Dec 20, 2023	51.35	51.61	50.55	50.56	849,369	-0.87(-1.69%)
Dec 19, 2023	50.90	51.46	50.81	51.43	616,682	+0.61(+1.21%)
Dec 18, 2023	51.12	51.14	50.79	50.82	729,450	+0.04(+0.08%)
Dec 15, 2023	50.94	51.13	50.71	50.78	1,094,971	-0.30(-0.58%)
Dec 14, 2023	50.20	51.15	50.20	51.07	885,580	+1.33(+2.67%)
Dec 13, 2023	48.73	49.75	48.50	49.75	789,112	+1.05(+2.15%)
Dec 12, 2023	48.79	48.80	48.51	48.70	842,804	-0.12(-0.24%)
Dec 11, 2023	48.58	48.89	48.48	48.82	540,031	+0.29(+0.59%)
Dec 08, 2023	48.19	48.62	48.14	48.53	598,371	+0.36(+0.74%)
Dec 07, 2023	48.02	48.18	47.91	48.17	545,224	+0.36(+0.74%)
Dec 06, 2023	48.30	48.63	47.77	47.82	1,298,370	-0.26(-0.53%)
Dec 05, 2023	48.32	48.32	47.96	48.07	872,670	-0.44(-0.90%)
Dec 04, 2023	48.25	48.63	48.18	48.51	730,752	-0.02(-0.04%)
Dec 01, 2023	47.74	48.64	47.63	48.53	758,281	+0.78(+1.64%)
Nov 30, 2023	47.41	47.82	47.29	47.75	559,571	+0.47(+1.00%)
Nov 29, 2023	47.25	47.57	47.22	47.27	858,510	+0.39(+0.82%)
Nov 28, 2023	46.83	47.08	46.68	46.89	1,062,246	-0.01(-0.02%)
Nov 27, 2023	46.86	46.96	46.77	46.90	699,834	-0.15(-0.32%)
Nov 24, 2023	46.91	47.14	46.89	47.05	442,031	+0.16(+0.34%)
Nov 22, 2023	46.76	46.96	46.63	46.89	539,084	+0.23(+0.49%)
Nov 21, 2023	46.82	46.86	46.61	46.66	709,133	-0.31(-0.65%)
Nov 20, 2023	46.82	47.08	46.64	46.97	1,010,385	+0.15(+0.32%)
Nov 17, 2023	46.60	46.86	46.50	46.82	672,348	+0.47(+1.02%)
Nov 16, 2023	46.51	46.69	46.11	46.34	910,283	-0.39(-0.83%)
Nov 15, 2023	46.55	47.01	46.55	46.73	809,493	+0.23(+0.49%)
Nov 14, 2023	45.87	46.69	45.87	46.50	1,119,210	+1.33(+2.93%)
Nov 13, 2023	45.10	45.34	44.99	45.18	494,671	-0.09(-0.20%)
Nov 10, 2023	44.99	45.29	44.71	45.27	1,186,012	+0.55(+1.24%)
Nov 09, 2023	45.21	45.25	44.67	44.71	600,943	-0.34(-0.75%)
Nov 08, 2023	45.27	45.39	44.91	45.05	722,725	-0.25(-0.55%)
Nov 07, 2023	45.43	45.43	45.18	45.29	892,752	-0.28(-0.61%)
Nov 06, 2023	45.96	46.00	45.36	45.57	881,871	-0.31(-0.67%)
Nov 03, 2023	45.69	46.12	45.69	45.88	893,737	+0.71(+1.58%)
Nov 02, 2023	44.20	45.22	44.20	45.17	773,343	+1.26(+2.86%)

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.