Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	52.67	53.17	52.17	52.46	51,438	-0.11(-0.21%)
Jan 30, 2024	52.49	52.84	52.12	52.57	40,439	-0.02(-0.04%)
Jan 29, 2024	52.23	52.75	52.00	52.59	114,394	+0.33(+0.63%)
Jan 26, 2024	52.13	52.40	52.08	52.26	124,305	+0.16(+0.31%)
Jan 25, 2024	51.63	52.10	51.41	52.10	70,255	+1.01(+1.98%)
Jan 24, 2024	52.11	52.24	51.05	51.09	54,638	-0.82(-1.59%)
Jan 23, 2024	51.84	52.06	51.58	51.92	117,050	+0.07(+0.13%)
Jan 22, 2024	52.14	52.51	51.67	51.85	41,996	-0.24(-0.46%)
Jan 19, 2024	52.15	52.20	51.80	52.08	132,927	-0.06(-0.12%)
Jan 18, 2024	52.65	52.65	51.87	52.15	75,436	-0.52(-0.98%)
Jan 17, 2024	53.07	53.56	52.30	52.66	38,959	-0.75(-1.40%)
Jan 16, 2024	53.80	53.82	53.28	53.41	30,307	-0.55(-1.01%)
Jan 12, 2024	53.96	54.15	53.79	53.95	11,633	+0.21(+0.39%)
Jan 11, 2024	54.78	54.78	53.53	53.74	23,593	-1.26(-2.30%)
Jan 10, 2024	55.12	55.27	54.85	55.01	126,489	-0.06(-0.11%)
Jan 09, 2024	55.12	55.28	55.04	55.07	27,156	-0.43(-0.77%)
Jan 08, 2024	55.11	55.50	54.94	55.49	17,747	+0.37(+0.67%)
Jan 05, 2024	54.85	55.40	54.72	55.13	32,682	+0.17(+0.31%)
Jan 04, 2024	55.21	55.45	54.90	54.96	102,504	-0.16(-0.29%)
Jan 03, 2024	54.88	55.23	54.76	55.12	36,082	+0.09(+0.16%)
Jan 02, 2024	54.04	55.05	54.04	55.03	77,258	+0.79(+1.46%)
Dec 29, 2023	54.06	54.29	53.83	54.24	151,913	-0.01(-0.03%)
Dec 28, 2023	53.78	54.28	53.78	54.25	25,398	+0.42(+0.78%)
Dec 27, 2023	53.85	53.92	53.65	53.83	40,891	-0.09(-0.17%)
Dec 26, 2023	53.52	54.09	53.52	53.92	32,590	+0.39(+0.72%)
Dec 22, 2023	53.62	54.02	53.48	53.54	18,863	+0.19(+0.35%)
Dec 21, 2023	53.33	53.63	53.05	53.35	22,377	+0.17(+0.32%)
Dec 20, 2023	54.27	54.27	53.18	53.18	32,347	-1.06(-1.96%)
Dec 19, 2023	53.98	54.25	53.87	54.24	27,000	+0.35(+0.64%)
Dec 18, 2023	54.11	54.38	53.79	53.89	61,789	-0.19(-0.35%)
Dec 15, 2023	54.72	54.72	53.66	54.08	37,455	-0.88(-1.60%)
Dec 14, 2023	56.11	56.33	54.90	54.96	41,778	-0.81(-1.45%)
Dec 13, 2023	54.00	55.80	53.84	55.77	25,096	+1.93(+3.58%)
Dec 12, 2023	54.12	54.12	53.54	53.84	16,401	-0.16(-0.30%)
Dec 11, 2023	53.63	54.10	53.56	54.00	48,488	+0.31(+0.58%)
Dec 08, 2023	53.66	53.77	53.37	53.69	40,916	-0.10(-0.19%)
Dec 07, 2023	53.81	54.14	53.74	53.80	48,322	-0.09(-0.16%)
Dec 06, 2023	53.61	53.88	53.49	53.88	24,960	+0.53(+0.99%)
Dec 05, 2023	53.65	53.65	53.20	53.35	27,586	-0.41(-0.77%)
Dec 04, 2023	53.51	54.15	53.51	53.77	27,661	-0.18(-0.33%)
Dec 01, 2023	53.11	53.94	52.91	53.94	73,174	+0.78(+1.47%)
Nov 30, 2023	52.96	53.22	52.66	53.16	40,257	+0.27(+0.52%)
Nov 29, 2023	53.50	53.53	52.75	52.89	40,918	-0.49(-0.91%)
Nov 28, 2023	53.17	53.74	53.08	53.37	61,552	+0.18(+0.34%)
Nov 27, 2023	53.10	53.29	52.78	53.19	31,618	+0.08(+0.15%)
Nov 24, 2023	52.97	53.11	52.87	53.11	9,684	+0.12(+0.23%)
Nov 22, 2023	52.79	52.99	52.62	52.99	27,636	+0.34(+0.65%)
Nov 21, 2023	52.72	52.72	52.32	52.65	41,734	-0.05(-0.09%)
Nov 20, 2023	52.64	52.85	52.12	52.70	73,561	-0.15(-0.28%)
Nov 17, 2023	52.97	52.97	52.63	52.85	35,650	+0.10(+0.19%)
Nov 16, 2023	52.78	53.06	52.73	52.75	41,098	+0.29(+0.54%)
Nov 15, 2023	52.38	53.11	52.38	52.46	27,745	-0.01(-0.01%)
Nov 14, 2023	51.66	52.55	51.66	52.47	40,351	+1.97(+3.90%)
Nov 13, 2023	50.82	50.93	50.49	50.50	70,427	-0.60(-1.18%)
Nov 10, 2023	51.09	51.19	50.85	51.10	30,717	+0.21(+0.41%)
Nov 09, 2023	51.54	51.61	50.84	50.90	52,209	-0.47(-0.92%)
Nov 08, 2023	51.24	51.43	50.84	51.37	29,362	-0.33(-0.63%)
Nov 07, 2023	51.96	52.04	51.62	51.70	38,453	-0.33(-0.63%)
Nov 06, 2023	52.19	52.41	52.00	52.02	33,156	-0.21(-0.41%)
Nov 03, 2023	52.47	52.68	52.24	52.24	28,544	+0.36(+0.70%)
Nov 02, 2023	50.84	52.08	50.84	51.87	38,765	+0.96(+1.88%)

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.