Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.22	54.39	53.87	53.98	12,710	-0.29(-0.53%)
Jan 30, 2024	54.22	54.28	54.08	54.27	3,394	-0.38(-0.69%)
Jan 29, 2024	54.55	54.76	54.55	54.64	1,241	+0.16(+0.30%)
Jan 26, 2024	54.57	54.57	54.30	54.48	2,530	-0.03(-0.05%)
Jan 25, 2024	54.63	54.63	54.39	54.51	1,137	-0.13(-0.24%)
Jan 24, 2024	54.72	54.72	54.38	54.64	5,293	+0.90(+1.68%)
Jan 23, 2024	53.64	53.73	53.55	53.73	1,589	+0.17(+0.33%)
Jan 22, 2024	53.36	53.56	53.36	53.56	1,049	-0.34(-0.63%)
Jan 19, 2024	53.65	53.90	53.65	53.90	1,563	+0.53(+1.00%)
Jan 18, 2024	53.29	53.46	53.18	53.37	2,590	+0.27(+0.51%)
Jan 17, 2024	53.00	53.23	52.91	53.10	2,383	-0.20(-0.37%)
Jan 16, 2024	54.07	54.08	53.29	53.29	4,586	-1.57(-2.85%)
Jan 12, 2024	54.98	55.12	54.86	54.86	1,528	+0.33(+0.60%)
Jan 11, 2024	54.40	54.67	54.36	54.53	1,669	+0.16(+0.30%)
Jan 10, 2024	54.24	54.54	54.24	54.37	2,697	-0.08(-0.14%)
Jan 09, 2024	54.42	54.56	54.42	54.45	927	-0.58(-1.05%)
Jan 08, 2024	55.07	55.07	54.82	55.03	865	+0.05(+0.09%)
Jan 05, 2024	54.94	55.09	54.94	54.98	775	+0.19(+0.34%)
Jan 04, 2024	54.95	54.99	54.79	54.79	2,088	-0.09(-0.17%)
Jan 03, 2024	54.68	54.92	54.68	54.88	1,947	-0.38(-0.68%)
Jan 02, 2024	55.35	55.45	55.16	55.26	2,320	-0.73(-1.30%)
Dec 29, 2023	55.89	56.12	55.89	55.98	2,215	+0.09(+0.17%)
Dec 28, 2023	55.82	56.12	55.82	55.89	5,622	+0.45(+0.82%)
Dec 27, 2023	55.24	55.65	55.24	55.44	15,920	+0.27(+0.49%)
Dec 26, 2023	55.25	55.25	55.10	55.17	2,937	+0.46(+0.84%)
Dec 22, 2023	54.85	54.97	54.63	54.71	8,910	-0.04(-0.08%)
Dec 21, 2023	54.50	54.75	54.50	54.75	1,140	+0.87(+1.61%)
Dec 20, 2023	54.26	54.43	53.88	53.88	2,607	-0.81(-1.48%)
Dec 19, 2023	54.48	54.82	54.48	54.69	1,793	+0.36(+0.66%)
Dec 18, 2023	54.51	54.51	54.20	54.33	4,761	-0.01(-0.02%)
Dec 15, 2023	54.23	54.45	53.89	54.34	2,566	-0.12(-0.21%)
Dec 14, 2023	54.00	54.46	54.00	54.46	1,258	+0.66(+1.24%)
Dec 13, 2023	53.14	53.93	53.14	53.79	1,850	+0.41(+0.77%)
Dec 12, 2023	53.23	53.40	53.16	53.38	5,525	+0.04(+0.08%)
Dec 11, 2023	53.12	53.40	53.12	53.34	2,616	+0.13(+0.25%)
Dec 08, 2023	53.01	53.21	52.93	53.21	2,033	-0.09(-0.17%)
Dec 07, 2023	53.10	53.30	53.10	53.30	1,474	+0.25(+0.48%)
Dec 06, 2023	53.37	53.37	53.05	53.05	3,288	-0.03(-0.06%)
Dec 05, 2023	53.00	53.08	52.94	53.08	2,750	-0.17(-0.33%)
Dec 04, 2023	53.46	53.46	53.03	53.26	3,133	-0.51(-0.95%)
Dec 01, 2023	53.41	53.77	53.41	53.77	849	+0.16(+0.29%)
Nov 30, 2023	53.55	53.68	53.44	53.61	36,328	-0.13(-0.25%)
Nov 29, 2023	53.83	53.91	53.69	53.74	2,185	-0.11(-0.20%)
Nov 28, 2023	53.93	53.93	53.78	53.85	1,793	+0.51(+0.96%)
Nov 27, 2023	53.39	53.39	53.29	53.34	2,099	-0.11(-0.21%)
Nov 24, 2023	53.51	53.54	53.45	53.45	1,105	-0.05(-0.09%)
Nov 22, 2023	53.41	53.51	53.41	53.50	1,409	-0.11(-0.21%)
Nov 21, 2023	53.67	53.67	53.57	53.62	1,321	-0.23(-0.42%)
Nov 20, 2023	53.59	53.84	53.59	53.84	808	+0.42(+0.79%)
Nov 17, 2023	53.26	53.42	53.17	53.42	14,960	+0.32(+0.60%)
Nov 16, 2023	52.96	53.17	52.96	53.10	1,072	-0.32(-0.60%)
Nov 15, 2023	53.35	53.68	53.31	53.42	7,593	+0.30(+0.56%)
Nov 14, 2023	52.79	53.17	52.68	53.12	1,363	+1.08(+2.07%)
Nov 13, 2023	51.95	52.19	51.95	52.04	1,789	+0.13(+0.26%)
Nov 10, 2023	51.63	51.91	51.63	51.91	1,053	+0.26(+0.50%)
Nov 09, 2023	51.80	51.96	51.61	51.65	1,220	-0.44(-0.85%)
Nov 08, 2023	52.08	52.17	52.00	52.10	828	-0.18(-0.35%)
Nov 07, 2023	52.13	52.28	52.13	52.28	416	-0.07(-0.13%)
Nov 06, 2023	52.40	52.54	52.34	52.35	1,972	+0.23(+0.44%)
Nov 03, 2023	51.79	52.23	51.79	52.12	1,122	+0.79(+1.54%)
Nov 02, 2023	51.22	51.33	51.09	51.33	1,346	+0.71(+1.41%)

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.