Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	50.81	50.88	50.66	50.83	4,904,034	+0.14(+0.28%)
Jan 30, 2024	50.74	50.76	50.63	50.69	3,486,314	-0.02(-0.05%)
Jan 29, 2024	50.73	50.73	50.68	50.72	3,239,430	+0.08(+0.16%)
Jan 26, 2024	50.68	50.68	50.63	50.64	2,370,279	-0.05(-0.10%)
Jan 25, 2024	50.67	50.70	50.62	50.69	3,836,188	+0.14(+0.27%)
Jan 24, 2024	50.67	50.69	50.55	50.55	2,322,598	-0.02(-0.04%)
Jan 23, 2024	50.60	50.60	50.53	50.57	2,480,177	-0.01(-0.02%)
Jan 22, 2024	50.63	50.63	50.58	50.58	3,810,918	+0.03(+0.07%)
Jan 19, 2024	50.56	50.56	50.49	50.54	1,775,275	-0.02(-0.05%)
Jan 18, 2024	50.59	50.61	50.54	50.57	2,823,612	+0.02(+0.05%)
Jan 17, 2024	50.54	50.56	50.51	50.54	3,470,051	-0.11(-0.22%)
Jan 16, 2024	50.72	50.78	50.64	50.66	3,520,254	-0.14(-0.28%)
Jan 12, 2024	50.78	50.84	50.74	50.80	2,992,687	+0.11(+0.22%)
Jan 11, 2024	50.53	50.70	50.53	50.69	2,475,460	+0.18(+0.35%)
Jan 10, 2024	50.57	50.58	50.51	50.51	1,750,392	+0.01(+0.02%)
Jan 09, 2024	50.46	50.52	50.44	50.50	3,181,228	+0.02(+0.04%)
Jan 08, 2024	50.42	50.54	50.42	50.48	2,144,194	+0.09(+0.18%)
Jan 05, 2024	50.36	50.52	50.36	50.39	2,940,755	-0.03(-0.06%)
Jan 04, 2024	50.43	50.44	50.39	50.42	3,601,431	-0.05(-0.10%)
Jan 03, 2024	50.44	50.50	50.39	50.47	2,007,800	-0.02(-0.04%)
Jan 02, 2024	50.50	50.54	50.48	50.49	1,986,320	-0.14(-0.28%)
Dec 29, 2023	50.62	50.65	50.59	50.63	1,594,845	+0.02(+0.05%)
Dec 28, 2023	50.63	50.63	50.58	50.61	1,786,410	-0.02(-0.04%)
Dec 27, 2023	50.57	50.65	50.53	50.63	11,052,028	+0.10(+0.21%)
Dec 26, 2023	50.49	50.53	50.46	50.52	1,739,789	+0.03(+0.06%)
Dec 22, 2023	50.52	50.56	50.47	50.49	2,700,159	+0.01(+0.03%)
Dec 21, 2023	50.54	50.54	50.45	50.48	2,801,795	+0.06(+0.12%)
Dec 20, 2023	50.43	50.44	50.36	50.42	4,981,151	+0.09(+0.19%)
Dec 19, 2023	50.33	50.37	50.31	50.33	2,386,722	+0.02(+0.05%)
Dec 18, 2023	50.33	50.36	50.30	50.30	4,980,402	-0.01(-0.03%)
Dec 15, 2023	50.37	50.37	50.29	50.32	3,598,179	-0.06(-0.13%)
Dec 14, 2023	50.38	50.45	50.35	50.38	6,390,439	+0.12(+0.24%)
Dec 13, 2023	49.91	50.29	49.90	50.26	3,924,062	+0.39(+0.79%)
Dec 12, 2023	49.81	49.88	49.78	49.87	8,114,904	+0.07(+0.14%)
Dec 11, 2023	49.80	49.81	49.73	49.80	3,789,865	-0.01(-0.02%)
Dec 08, 2023	49.82	49.87	49.80	49.81	2,778,883	-0.14(-0.28%)
Dec 07, 2023	49.91	49.98	49.90	49.94	4,605,048	+0.04(+0.08%)
Dec 06, 2023	49.91	49.94	49.90	49.90	3,177,483	+0.00(+0.00%)
Dec 05, 2023	49.85	49.92	49.84	49.90	9,219,614	+0.09(+0.19%)
Dec 04, 2023	49.86	49.87	49.78	49.81	4,158,015	-0.09(-0.19%)
Dec 01, 2023	49.70	49.91	49.69	49.90	4,548,334	+0.19(+0.38%)
Nov 30, 2023	49.75	49.75	49.67	49.72	3,900,395	-0.05(-0.11%)
Nov 29, 2023	49.73	49.80	49.72	49.77	6,180,656	+0.14(+0.29%)
Nov 28, 2023	49.48	49.65	49.48	49.63	4,317,086	+0.15(+0.30%)
Nov 27, 2023	49.42	49.49	49.39	49.48	4,970,782	+0.11(+0.22%)
Nov 24, 2023	49.40	49.40	49.36	49.37	683,442	-0.06(-0.12%)
Nov 22, 2023	49.42	49.44	49.36	49.43	1,458,192	+0.05(+0.10%)
Nov 21, 2023	49.35	49.40	49.35	49.38	2,098,294	+0.05(+0.10%)
Nov 20, 2023	49.29	49.35	49.28	49.33	4,060,753	+0.04(+0.08%)
Nov 17, 2023	49.32	49.32	49.27	49.29	2,767,700	+0.00(+0.01%)
Nov 16, 2023	49.27	49.31	49.26	49.29	3,910,044	+0.13(+0.27%)
Nov 15, 2023	49.19	49.20	49.13	49.16	4,222,946	-0.11(-0.22%)
Nov 14, 2023	49.22	49.28	49.22	49.27	3,951,389	+0.31(+0.64%)
Nov 13, 2023	48.88	48.96	48.88	48.95	2,087,274	+0.01(+0.02%)
Nov 10, 2023	48.96	48.99	48.90	48.94	4,273,134	+0.07(+0.14%)
Nov 09, 2023	49.01	49.02	48.86	48.87	7,071,355	-0.12(-0.24%)
Nov 08, 2023	48.96	49.04	48.96	48.99	4,790,753	-0.01(-0.02%)
Nov 07, 2023	48.95	49.04	48.93	49.00	2,667,394	+0.09(+0.18%)
Nov 06, 2023	48.98	49.00	48.90	48.91	4,448,644	-0.12(-0.24%)
Nov 03, 2023	49.07	49.13	49.01	49.03	11,215,162	+0.15(+0.30%)
Nov 02, 2023	48.91	48.93	48.85	48.88	3,276,719	+0.07(+0.14%)

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.