Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.51	51.51	50.28	50.28	964,310	-1.63(-3.13%)
Jan 30, 2024	51.36	52.19	51.35	51.90	1,154,602	+0.32(+0.62%)
Jan 29, 2024	50.21	51.59	49.98	51.58	850,853	+1.44(+2.86%)
Jan 26, 2024	49.91	50.30	49.84	50.15	478,560	+0.22(+0.44%)
Jan 25, 2024	50.64	51.14	49.82	49.93	683,551	-0.47(-0.93%)
Jan 24, 2024	51.17	51.23	50.18	50.40	685,175	-0.29(-0.57%)
Jan 23, 2024	50.94	51.03	50.54	50.69	871,584	-0.11(-0.22%)
Jan 22, 2024	50.39	51.27	50.06	50.80	813,085	+0.63(+1.25%)
Jan 19, 2024	49.20	50.17	48.50	50.17	1,071,477	+1.31(+2.67%)
Jan 18, 2024	48.67	49.06	48.49	48.86	807,449	+0.39(+0.80%)
Jan 17, 2024	48.12	48.48	47.69	48.47	880,194	-0.07(-0.14%)
Jan 16, 2024	48.01	48.56	47.74	48.54	877,631	+0.01(+0.02%)
Jan 12, 2024	48.73	49.10	48.23	48.53	842,744	+0.00(+0.00%)
Jan 11, 2024	47.54	48.70	47.41	48.53	738,700	+1.08(+2.27%)
Jan 10, 2024	47.29	47.65	47.23	47.45	955,554	+0.16(+0.34%)
Jan 09, 2024	48.08	48.08	47.11	47.29	1,191,539	-0.98(-2.03%)
Jan 08, 2024	46.97	48.28	46.63	48.27	1,098,124	+1.66(+3.55%)
Jan 05, 2024	46.58	47.17	46.23	46.62	1,706,011	-0.22(-0.47%)
Jan 04, 2024	46.96	47.36	46.46	46.84	2,146,069	-0.12(-0.25%)
Jan 03, 2024	48.77	48.77	46.76	46.96	1,422,349	-2.28(-4.64%)
Jan 02, 2024	51.39	51.53	49.07	49.24	1,157,531	-2.81(-5.40%)
Dec 29, 2023	52.47	52.80	51.96	52.05	355,224	-0.55(-1.04%)
Dec 28, 2023	52.85	52.92	52.21	52.60	474,973	-0.22(-0.42%)
Dec 27, 2023	52.66	52.98	52.59	52.82	375,295	-0.07(-0.13%)
Dec 26, 2023	52.53	53.12	52.33	52.89	732,005	+0.42(+0.80%)
Dec 22, 2023	51.58	52.87	51.48	52.47	997,084	+1.24(+2.41%)
Dec 21, 2023	50.96	51.35	50.68	51.23	428,738	+0.84(+1.66%)
Dec 20, 2023	50.51	51.30	50.23	50.40	700,718	-0.60(-1.17%)
Dec 19, 2023	50.67	51.20	50.56	51.00	811,814	+0.48(+0.95%)
Dec 18, 2023	50.13	50.89	50.02	50.52	964,907	+0.39(+0.78%)
Dec 15, 2023	51.30	51.32	49.31	50.13	2,176,413	-1.03(-2.01%)
Dec 14, 2023	51.82	52.22	50.53	51.16	1,323,130	-0.25(-0.49%)
Dec 13, 2023	50.51	51.79	49.93	51.40	1,119,150	+1.01(+2.00%)
Dec 12, 2023	50.25	50.44	49.65	50.40	1,069,214	+0.08(+0.16%)
Dec 11, 2023	50.26	50.88	50.22	50.32	1,226,057	-0.15(-0.30%)
Dec 08, 2023	50.36	51.00	50.13	50.47	1,199,658	-0.05(-0.10%)
Dec 07, 2023	51.40	51.48	48.91	50.52	1,360,368	-0.98(-1.90%)
Dec 06, 2023	51.87	54.00	51.49	51.49	1,650,385	-0.51(-0.98%)
Dec 05, 2023	52.39	52.46	51.19	52.00	1,346,387	-0.57(-1.08%)
Dec 04, 2023	52.47	52.72	51.89	52.57	1,084,157	-0.26(-0.49%)
Dec 01, 2023	51.79	52.85	51.73	52.83	806,475	+0.95(+1.83%)
Nov 30, 2023	52.50	52.64	51.23	51.88	1,655,838	-0.57(-1.08%)
Nov 29, 2023	52.36	53.10	52.25	52.45	630,927	+0.68(+1.31%)
Nov 28, 2023	51.38	52.05	51.18	51.77	617,266	+0.28(+0.54%)
Nov 27, 2023	51.82	52.02	51.41	51.49	780,933	-0.59(-1.13%)
Nov 24, 2023	51.69	52.36	51.27	52.08	348,104	+0.18(+0.35%)
Nov 22, 2023	52.89	52.97	51.84	51.90	950,790	-0.56(-1.06%)
Nov 21, 2023	52.70	53.13	51.97	52.46	728,338	-0.36(-0.68%)
Nov 20, 2023	52.80	53.61	52.71	52.82	914,366	+0.11(+0.21%)
Nov 17, 2023	52.43	52.83	52.10	52.71	700,017	-0.20(-0.38%)
Nov 16, 2023	52.85	53.05	52.44	52.91	498,635	+0.00(+0.00%)
Nov 15, 2023	53.25	53.66	52.50	52.91	666,482	-0.17(-0.32%)
Nov 14, 2023	52.32	53.30	52.22	53.08	1,079,360	+1.64(+3.20%)
Nov 13, 2023	51.23	51.56	50.71	51.43	650,341	-0.29(-0.56%)
Nov 10, 2023	50.43	51.82	50.27	51.72	632,687	+1.50(+3.00%)
Nov 09, 2023	51.33	51.55	49.99	50.22	667,744	-0.97(-1.89%)
Nov 08, 2023	51.92	52.09	51.07	51.19	1,156,615	-0.67(-1.29%)
Nov 07, 2023	50.37	53.31	48.83	51.85	2,111,437	+4.02(+8.40%)
Nov 06, 2023	48.98	49.15	47.31	47.84	1,756,465	-1.35(-2.74%)
Nov 03, 2023	47.82	49.46	47.82	49.18	1,096,046	+1.40(+2.92%)
Nov 02, 2023	48.28	48.77	47.14	47.79	1,734,013	-0.07(-0.15%)

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.