Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.43	55.63	54.92	55.01	5,261,510	-0.30(-0.54%)
Jan 30, 2024	55.27	55.35	55.09	55.30	3,097,801	-0.21(-0.38%)
Jan 29, 2024	55.27	55.55	55.13	55.51	3,083,819	+0.28(+0.51%)
Jan 26, 2024	55.23	55.34	55.17	55.24	2,538,597	+0.17(+0.31%)
Jan 25, 2024	55.12	55.12	54.82	55.07	2,277,454	+0.14(+0.25%)
Jan 24, 2024	55.26	55.29	54.92	54.93	3,886,712	+0.42(+0.77%)
Jan 23, 2024	54.35	54.53	54.26	54.51	2,121,053	+0.02(+0.04%)
Jan 22, 2024	54.49	54.67	54.40	54.49	3,123,868	-0.04(-0.07%)
Jan 19, 2024	54.21	54.53	54.02	54.53	2,762,926	+0.29(+0.53%)
Jan 18, 2024	54.04	54.25	53.93	54.24	2,460,631	+0.44(+0.81%)
Jan 17, 2024	53.64	53.82	53.48	53.80	3,369,779	-0.64(-1.17%)
Jan 16, 2024	54.73	54.76	54.34	54.44	3,213,997	-0.99(-1.78%)
Jan 12, 2024	55.61	55.77	55.35	55.42	1,868,521	+0.21(+0.38%)
Jan 11, 2024	55.31	55.41	54.76	55.22	4,209,790	+0.04(+0.07%)
Jan 10, 2024	55.10	55.24	55.04	55.18	1,605,408	+0.22(+0.40%)
Jan 09, 2024	54.97	55.08	54.87	54.96	2,182,336	-0.57(-1.02%)
Jan 08, 2024	55.03	55.52	55.00	55.52	2,116,479	+0.45(+0.81%)
Jan 05, 2024	54.98	55.51	54.94	55.08	1,959,691	+0.08(+0.14%)
Jan 04, 2024	54.93	55.27	54.91	55.00	2,488,754	+0.04(+0.07%)
Jan 03, 2024	54.80	55.12	54.70	54.96	3,060,635	-0.35(-0.63%)
Jan 02, 2024	55.41	55.56	55.24	55.30	2,702,877	-0.63(-1.12%)
Dec 29, 2023	55.89	56.12	55.80	55.93	2,269,638	+0.03(+0.05%)
Dec 28, 2023	55.99	56.19	55.89	55.90	2,181,685	+0.02(+0.04%)
Dec 27, 2023	55.68	55.93	55.67	55.88	3,049,645	+0.29(+0.52%)
Dec 26, 2023	55.39	55.67	55.38	55.59	1,645,563	+0.28(+0.50%)
Dec 22, 2023	55.27	55.42	55.14	55.31	2,843,677	+0.03(+0.05%)
Dec 21, 2023	55.01	55.28	54.90	55.28	3,437,988	+0.92(+1.69%)
Dec 20, 2023	54.99	55.09	54.35	54.37	3,848,347	-0.70(-1.27%)
Dec 19, 2023	54.85	55.10	54.85	55.07	2,188,887	+0.48(+0.88%)
Dec 18, 2023	54.66	54.68	54.42	54.59	2,254,620	+0.11(+0.21%)
Dec 15, 2023	54.74	54.85	54.47	54.47	2,816,534	-0.49(-0.89%)
Dec 14, 2023	54.74	55.11	54.74	54.97	3,033,302	+0.51(+0.94%)
Dec 13, 2023	53.64	54.46	53.39	54.46	2,219,748	+0.78(+1.44%)
Dec 12, 2023	53.51	53.69	53.34	53.68	2,540,496	+0.03(+0.05%)
Dec 11, 2023	53.42	53.68	53.39	53.65	3,648,325	+0.17(+0.31%)
Dec 08, 2023	53.25	53.57	53.22	53.48	2,064,333	+0.05(+0.09%)
Dec 07, 2023	53.34	53.52	53.13	53.43	2,950,565	+0.25(+0.46%)
Dec 06, 2023	53.56	53.65	53.18	53.19	1,991,300	+0.09(+0.17%)
Dec 05, 2023	53.10	53.25	52.97	53.10	2,554,740	-0.21(-0.39%)
Dec 04, 2023	53.25	53.48	53.15	53.31	2,926,448	-0.45(-0.84%)
Dec 01, 2023	53.18	53.78	53.13	53.76	3,532,004	+0.44(+0.83%)
Nov 30, 2023	53.33	53.39	53.06	53.32	2,397,435	+0.06(+0.11%)
Nov 29, 2023	53.32	53.44	53.19	53.26	2,707,553	-0.01(-0.02%)
Nov 28, 2023	53.08	53.40	53.03	53.27	4,378,179	+0.14(+0.26%)
Nov 27, 2023	53.15	53.18	53.00	53.13	2,324,699	-0.17(-0.31%)
Nov 24, 2023	53.06	53.32	53.04	53.30	1,177,227	+0.27(+0.52%)
Nov 22, 2023	53.00	53.05	52.76	53.02	2,428,739	+0.08(+0.15%)
Nov 21, 2023	53.16	53.19	52.89	52.94	1,939,914	-0.26(-0.48%)
Nov 20, 2023	52.90	53.26	52.90	53.20	1,679,775	+0.32(+0.61%)
Nov 17, 2023	52.71	52.90	52.63	52.88	1,866,013	+0.51(+0.97%)
Nov 16, 2023	52.33	52.54	52.18	52.37	2,134,977	-0.22(-0.41%)
Nov 15, 2023	52.64	52.83	52.53	52.58	2,691,449	+0.07(+0.13%)
Nov 14, 2023	52.02	52.58	52.02	52.51	2,668,323	+1.30(+2.53%)
Nov 13, 2023	50.93	51.31	50.84	51.22	1,982,871	+0.13(+0.25%)
Nov 10, 2023	50.84	51.11	50.54	51.09	1,723,480	+0.26(+0.52%)
Nov 09, 2023	51.28	51.39	50.80	50.82	1,992,022	-0.12(-0.23%)
Nov 08, 2023	51.01	51.15	50.80	50.94	1,946,603	-0.14(-0.27%)
Nov 07, 2023	51.01	51.18	50.85	51.08	1,950,178	-0.30(-0.59%)
Nov 06, 2023	51.55	51.60	51.27	51.38	2,357,859	-0.07(-0.13%)
Nov 03, 2023	51.27	51.58	51.27	51.45	2,173,292	+0.69(+1.35%)
Nov 02, 2023	50.54	50.79	50.44	50.77	2,746,646	+1.02(+2.05%)

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.