Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.83	54.90	54.20	54.21	2,386,108	-0.62(-1.12%)
Jan 30, 2024	54.54	54.86	54.52	54.82	1,625,608	+0.22(+0.40%)
Jan 29, 2024	54.38	54.65	54.27	54.60	1,600,696	+0.18(+0.33%)
Jan 26, 2024	54.42	54.52	54.27	54.42	1,418,508	+0.00(+0.00%)
Jan 25, 2024	54.25	54.42	54.09	54.42	1,784,783	+0.52(+0.96%)
Jan 24, 2024	54.25	54.28	53.88	53.91	2,191,868	-0.17(-0.31%)
Jan 23, 2024	53.96	54.09	53.87	54.08	1,481,525	+0.16(+0.30%)
Jan 22, 2024	53.86	54.05	53.81	53.92	1,527,085	+0.13(+0.24%)
Jan 19, 2024	53.49	53.88	53.23	53.79	1,784,186	+0.47(+0.88%)
Jan 18, 2024	53.11	53.37	52.89	53.32	2,176,776	+0.28(+0.53%)
Jan 17, 2024	52.98	53.24	52.83	53.04	1,482,497	-0.25(-0.47%)
Jan 16, 2024	53.48	53.52	53.14	53.29	1,546,111	-0.36(-0.67%)
Jan 12, 2024	53.76	53.88	53.46	53.65	1,224,286	+0.14(+0.26%)
Jan 11, 2024	53.62	53.69	53.16	53.51	1,814,411	-0.15(-0.28%)
Jan 10, 2024	53.53	53.72	53.43	53.66	1,361,211	+0.13(+0.24%)
Jan 09, 2024	53.53	53.60	53.40	53.53	2,492,915	-0.27(-0.50%)
Jan 08, 2024	53.36	53.80	53.21	53.80	3,521,212	+0.41(+0.76%)
Jan 05, 2024	53.37	53.66	53.20	53.39	1,728,026	+0.02(+0.04%)
Jan 04, 2024	53.47	53.74	53.34	53.37	1,275,332	-0.03(-0.06%)
Jan 03, 2024	53.59	53.66	53.35	53.40	1,852,619	-0.29(-0.54%)
Jan 02, 2024	53.26	53.83	53.25	53.69	1,636,720	+0.16(+0.30%)
Dec 29, 2023	53.56	53.63	53.32	53.53	1,520,323	-0.08(-0.15%)
Dec 28, 2023	53.54	53.68	53.53	53.61	1,332,537	+0.03(+0.06%)
Dec 27, 2023	53.48	53.60	53.37	53.58	2,129,332	+0.08(+0.15%)
Dec 26, 2023	53.28	53.60	53.24	53.50	1,455,344	+0.26(+0.49%)
Dec 22, 2023	53.15	53.46	53.07	53.24	2,006,311	+0.18(+0.34%)
Dec 21, 2023	52.93	53.07	52.64	53.06	1,386,941	+0.42(+0.79%)
Dec 20, 2023	53.31	53.45	52.62	52.64	1,888,341	-0.80(-1.49%)
Dec 19, 2023	53.16	53.44	53.15	53.44	2,201,901	+0.32(+0.60%)
Dec 18, 2023	53.15	53.27	53.07	53.12	1,537,965	+0.13(+0.24%)
Dec 15, 2023	53.02	53.15	52.85	53.00	3,946,213	-0.24(-0.45%)
Dec 14, 2023	53.14	53.44	53.09	53.23	1,995,155	+0.41(+0.77%)
Dec 13, 2023	51.91	52.84	51.86	52.83	1,946,274	+0.82(+1.58%)
Dec 12, 2023	51.92	52.05	51.69	52.01	1,920,368	+0.12(+0.23%)
Dec 11, 2023	51.56	51.91	51.53	51.89	2,087,529	+0.41(+0.81%)
Dec 08, 2023	51.34	51.57	51.27	51.47	1,565,581	+0.15(+0.29%)
Dec 07, 2023	51.33	51.44	51.20	51.33	2,242,603	+0.14(+0.27%)
Dec 06, 2023	51.42	51.51	51.14	51.19	1,829,881	-0.05(-0.10%)
Dec 05, 2023	51.39	51.43	51.19	51.24	1,383,374	-0.31(-0.59%)
Dec 04, 2023	51.19	51.59	51.19	51.54	2,072,624	+0.08(+0.15%)
Dec 01, 2023	50.96	51.49	50.90	51.46	1,513,728	+0.43(+0.85%)
Nov 30, 2023	50.71	51.05	50.57	51.03	1,398,699	+0.47(+0.94%)
Nov 29, 2023	50.67	50.86	50.51	50.56	1,579,142	+0.07(+0.14%)
Nov 28, 2023	50.47	50.72	50.41	50.49	1,677,979	-0.02(-0.04%)
Nov 27, 2023	50.60	50.65	50.46	50.51	1,168,249	-0.20(-0.39%)
Nov 24, 2023	50.58	50.74	50.58	50.70	456,235	+0.14(+0.27%)
Nov 22, 2023	50.47	50.61	50.42	50.57	1,257,897	+0.19(+0.37%)
Nov 21, 2023	50.38	50.42	50.22	50.38	1,241,923	-0.09(-0.18%)
Nov 20, 2023	50.17	50.58	50.14	50.47	2,967,529	+0.20(+0.39%)
Nov 17, 2023	50.27	50.34	50.13	50.27	1,333,130	+0.17(+0.34%)
Nov 16, 2023	50.09	50.21	49.92	50.10	1,822,028	-0.07(-0.14%)
Nov 15, 2023	50.05	50.33	50.01	50.17	1,452,785	+0.22(+0.44%)
Nov 14, 2023	49.51	50.09	49.50	49.95	1,874,486	+0.97(+1.98%)
Nov 13, 2023	48.96	49.10	48.86	48.98	1,427,775	-0.10(-0.20%)
Nov 10, 2023	48.76	49.11	48.50	49.08	1,419,607	+0.55(+1.14%)
Nov 09, 2023	49.07	49.08	48.48	48.53	1,400,197	-0.47(-0.97%)
Nov 08, 2023	49.09	49.15	48.80	49.00	1,553,348	-0.06(-0.12%)
Nov 07, 2023	49.06	49.18	48.97	49.06	1,633,316	-0.14(-0.28%)
Nov 06, 2023	49.30	49.35	49.05	49.20	1,599,786	-0.03(-0.06%)
Nov 03, 2023	49.17	49.41	49.16	49.23	1,655,562	+0.41(+0.85%)
Nov 02, 2023	48.17	48.85	48.17	48.82	1,781,583	+0.97(+2.02%)

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.