Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.82	49.98	49.34	49.44	2,210,082	-0.29(-0.57%)
Jan 30, 2024	49.69	49.73	49.49	49.72	969,578	-0.14(-0.28%)
Jan 29, 2024	49.64	49.90	49.52	49.86	2,082,427	+0.23(+0.46%)
Jan 26, 2024	49.56	49.73	49.56	49.63	1,112,527	+0.18(+0.36%)
Jan 25, 2024	49.49	49.50	49.23	49.46	1,251,542	+0.10(+0.20%)
Jan 24, 2024	49.64	49.66	49.32	49.36	1,964,832	+0.40(+0.83%)
Jan 23, 2024	48.77	48.99	48.74	48.95	1,714,814	+0.03(+0.06%)
Jan 22, 2024	48.83	49.06	48.83	48.92	1,634,345	-0.01(-0.02%)
Jan 19, 2024	48.61	48.95	48.47	48.93	1,847,768	+0.26(+0.53%)
Jan 18, 2024	48.52	48.70	48.40	48.68	1,677,759	+0.42(+0.88%)
Jan 17, 2024	48.12	48.28	47.98	48.25	2,474,181	-0.59(-1.21%)
Jan 16, 2024	49.02	49.12	48.74	48.84	3,920,037	-0.86(-1.73%)
Jan 12, 2024	49.92	50.03	49.66	49.70	1,416,951	+0.16(+0.32%)
Jan 11, 2024	49.67	49.71	49.13	49.54	2,685,202	+0.05(+0.10%)
Jan 10, 2024	49.48	49.56	49.38	49.50	949,908	+0.18(+0.36%)
Jan 09, 2024	49.40	49.44	49.25	49.32	959,234	-0.49(-0.99%)
Jan 08, 2024	49.36	49.85	49.36	49.81	3,110,082	+0.33(+0.66%)
Jan 05, 2024	49.44	49.86	49.35	49.49	1,469,335	+0.06(+0.12%)
Jan 04, 2024	49.30	49.66	49.30	49.43	1,181,402	+0.06(+0.12%)
Jan 03, 2024	49.32	49.52	49.16	49.37	1,895,425	-0.33(-0.65%)
Jan 02, 2024	49.56	49.93	49.56	49.69	1,882,743	-0.61(-1.21%)
Dec 29, 2023	50.30	50.45	50.17	50.30	1,328,795	+0.06(+0.12%)
Dec 28, 2023	50.39	50.53	50.24	50.24	912,162	+0.00(+0.00%)
Dec 27, 2023	49.89	50.29	49.89	50.24	2,041,532	+0.24(+0.47%)
Dec 26, 2023	49.73	50.31	49.73	50.01	1,077,728	+0.29(+0.57%)
Dec 22, 2023	49.65	49.84	49.57	49.72	2,441,251	-0.01(-0.02%)
Dec 21, 2023	49.48	49.73	49.36	49.73	1,848,033	+0.83(+1.69%)
Dec 20, 2023	49.50	49.54	48.86	48.90	1,546,509	-0.66(-1.32%)
Dec 19, 2023	49.36	49.56	49.34	49.56	1,703,749	+0.49(+0.99%)
Dec 18, 2023	49.17	49.17	48.90	49.07	1,935,819	+0.13(+0.26%)
Dec 15, 2023	49.23	49.31	48.95	48.95	1,605,589	-0.45(-0.90%)
Dec 14, 2023	49.29	49.54	49.22	49.40	3,023,316	+0.45(+0.91%)
Dec 13, 2023	48.23	48.96	48.00	48.95	2,217,355	+0.68(+1.41%)
Dec 12, 2023	48.22	48.27	47.95	48.27	1,700,741	+0.05(+0.10%)
Dec 11, 2023	47.99	48.23	47.99	48.22	2,764,430	+0.14(+0.28%)
Dec 08, 2023	47.84	48.15	47.83	48.08	2,525,881	+0.07(+0.14%)
Dec 07, 2023	47.94	48.09	47.73	48.02	1,876,814	+0.21(+0.45%)
Dec 06, 2023	48.20	48.21	47.79	47.80	2,244,085	+0.06(+0.12%)
Dec 05, 2023	47.71	47.86	47.61	47.74	1,562,097	-0.18(-0.39%)
Dec 04, 2023	47.94	48.10	47.80	47.93	1,894,155	-0.42(-0.86%)
Dec 01, 2023	47.80	48.37	47.78	48.35	2,349,715	+0.43(+0.89%)
Nov 30, 2023	48.01	48.02	47.72	47.92	2,321,750	+0.00(+0.00%)
Nov 29, 2023	47.93	48.07	47.84	47.92	1,381,133	-0.02(-0.04%)
Nov 28, 2023	47.80	48.04	47.70	47.94	1,609,107	+0.13(+0.26%)
Nov 27, 2023	47.80	47.85	47.68	47.81	1,765,817	-0.17(-0.36%)
Nov 24, 2023	47.73	47.99	47.73	47.99	810,088	+0.28(+0.59%)
Nov 22, 2023	47.70	47.74	47.48	47.70	1,192,031	+0.05(+0.10%)
Nov 21, 2023	47.85	47.87	47.60	47.66	909,525	-0.22(-0.47%)
Nov 20, 2023	47.58	47.93	47.58	47.88	1,666,898	+0.30(+0.63%)
Nov 17, 2023	47.42	47.60	47.35	47.58	1,369,428	+0.45(+0.95%)
Nov 16, 2023	47.07	47.30	46.98	47.13	2,616,518	-0.17(-0.35%)
Nov 15, 2023	47.35	47.54	47.27	47.30	1,666,647	+0.05(+0.10%)
Nov 14, 2023	46.77	47.29	46.77	47.25	2,407,289	+1.17(+2.53%)
Nov 13, 2023	45.83	46.16	45.74	46.08	1,506,084	+0.09(+0.19%)
Nov 10, 2023	45.68	45.99	45.46	45.99	1,174,548	+0.28(+0.62%)
Nov 09, 2023	46.13	46.26	45.69	45.71	3,716,038	-0.15(-0.32%)
Nov 08, 2023	45.91	46.03	45.72	45.86	1,660,898	-0.11(-0.23%)
Nov 07, 2023	45.91	46.07	45.78	45.96	3,135,070	-0.29(-0.63%)
Nov 06, 2023	46.41	46.43	46.15	46.26	4,042,163	+0.00(+0.00%)
Nov 03, 2023	46.05	46.38	46.05	46.26	3,428,931	+0.64(+1.41%)
Nov 02, 2023	45.44	45.64	45.32	45.62	2,386,329	+0.92(+2.07%)

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.