Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.46	54.78	54.09	54.22	1,409,289	+0.21(+0.39%)
Jan 30, 2024	54.05	54.09	53.89	54.01	1,507,845	-0.18(-0.33%)
Jan 29, 2024	53.96	54.27	53.85	54.19	583,164	+0.66(+1.24%)
Jan 26, 2024	53.51	53.72	53.46	53.52	541,057	-0.41(-0.77%)
Jan 25, 2024	54.16	54.16	53.78	53.94	1,307,164	-0.21(-0.39%)
Jan 24, 2024	54.29	54.44	54.12	54.15	1,934,118	+0.06(+0.11%)
Jan 23, 2024	53.89	54.12	53.85	54.09	2,502,423	-0.51(-0.93%)
Jan 22, 2024	54.45	54.72	54.44	54.60	1,971,323	+0.65(+1.20%)
Jan 19, 2024	53.68	53.95	53.45	53.95	644,424	+0.11(+0.20%)
Jan 18, 2024	53.48	53.85	53.48	53.84	1,268,091	+0.49(+0.92%)
Jan 17, 2024	53.15	53.35	53.04	53.35	973,252	-0.62(-1.15%)
Jan 16, 2024	54.42	54.49	53.88	53.97	1,932,621	-0.43(-0.79%)
Jan 12, 2024	54.44	54.66	54.32	54.40	2,417,449	+0.49(+0.91%)
Jan 11, 2024	53.81	53.97	53.45	53.91	5,571,015	+0.48(+0.90%)
Jan 10, 2024	53.40	53.55	53.34	53.43	4,548,249	+0.91(+1.73%)
Jan 09, 2024	52.46	52.63	52.40	52.52	1,216,074	-0.32(-0.61%)
Jan 08, 2024	52.22	52.84	52.16	52.84	757,995	+0.75(+1.44%)
Jan 05, 2024	52.11	52.61	52.03	52.09	588,444	+0.41(+0.79%)
Jan 04, 2024	51.66	51.97	51.65	51.68	658,275	-0.08(-0.15%)
Jan 03, 2024	51.86	51.99	51.58	51.76	936,601	-0.28(-0.54%)
Jan 02, 2024	52.11	52.38	51.96	52.04	1,077,597	-0.48(-0.91%)
Dec 29, 2023	52.51	52.62	52.38	52.52	2,124,487	+0.09(+0.17%)
Dec 28, 2023	52.39	52.61	52.38	52.43	1,190,080	+0.31(+0.59%)
Dec 27, 2023	51.95	52.14	51.89	52.12	1,025,803	+0.30(+0.58%)
Dec 26, 2023	51.68	51.91	51.64	51.82	844,889	-0.06(-0.12%)
Dec 22, 2023	51.89	52.05	51.72	51.88	522,672	+0.22(+0.43%)
Dec 21, 2023	51.35	51.68	51.33	51.66	672,308	+0.91(+1.79%)
Dec 20, 2023	51.40	51.40	50.68	50.75	1,153,522	-0.29(-0.57%)
Dec 19, 2023	51.06	51.29	50.91	51.04	1,960,183	-1.51(-2.87%)
Dec 18, 2023	52.64	52.64	52.35	52.55	932,616	-0.05(-0.10%)
Dec 15, 2023	52.98	53.05	52.56	52.60	702,058	-0.48(-0.90%)
Dec 14, 2023	52.90	53.23	52.85	53.08	1,965,281	-0.25(-0.47%)
Dec 13, 2023	52.41	53.37	52.30	53.33	1,063,940	+0.80(+1.51%)
Dec 12, 2023	52.29	52.59	52.22	52.53	1,097,334	-0.11(-0.20%)
Dec 11, 2023	52.44	52.68	52.44	52.64	679,410	+0.31(+0.59%)
Dec 08, 2023	52.04	52.37	52.03	52.33	592,673	-0.29(-0.55%)
Dec 07, 2023	52.32	53.07	52.11	52.62	2,479,786	+0.42(+0.80%)
Dec 06, 2023	52.55	52.65	52.20	52.20	471,413	+0.50(+0.97%)
Dec 05, 2023	51.69	51.89	51.66	51.70	458,986	-0.14(-0.27%)
Dec 04, 2023	51.86	52.12	51.76	51.84	622,876	-0.83(-1.58%)
Dec 01, 2023	51.92	52.67	51.92	52.67	808,538	+0.51(+0.98%)
Nov 30, 2023	52.22	52.24	52.00	52.16	1,009,983	+0.07(+0.13%)
Nov 29, 2023	52.14	52.24	51.94	52.09	704,119	-0.04(-0.08%)
Nov 28, 2023	51.84	52.28	51.78	52.13	499,845	+0.00(+0.00%)
Nov 27, 2023	51.97	52.19	51.97	52.13	1,299,362	-0.02(-0.04%)
Nov 24, 2023	52.02	52.17	52.01	52.15	246,218	+0.12(+0.23%)
Nov 22, 2023	52.00	52.07	51.77	52.03	384,352	+0.34(+0.66%)
Nov 21, 2023	51.96	52.07	51.62	51.69	1,067,819	-0.29(-0.56%)
Nov 20, 2023	51.69	52.01	51.69	51.98	1,757,186	+0.02(+0.04%)
Nov 17, 2023	51.74	51.98	51.70	51.96	976,508	+0.77(+1.50%)
Nov 16, 2023	51.03	51.22	50.98	51.19	683,145	+0.24(+0.47%)
Nov 15, 2023	51.13	51.26	50.87	50.95	1,298,750	-0.42(-0.82%)
Nov 14, 2023	50.89	51.41	50.87	51.37	1,992,564	+0.99(+1.97%)
Nov 13, 2023	50.10	50.47	50.05	50.38	2,598,485	-0.03(-0.06%)
Nov 10, 2023	50.10	50.41	49.91	50.41	846,206	+0.45(+0.90%)
Nov 09, 2023	50.45	50.50	49.93	49.96	653,217	+0.22(+0.44%)
Nov 08, 2023	49.90	50.01	49.62	49.74	767,480	-0.82(-1.62%)
Nov 07, 2023	50.37	50.65	50.29	50.56	1,382,907	-0.48(-0.94%)
Nov 06, 2023	51.20	51.25	50.94	51.04	774,790	-0.67(-1.30%)
Nov 03, 2023	51.40	51.92	51.40	51.71	1,745,348	+0.86(+1.69%)
Nov 02, 2023	50.51	50.88	50.38	50.85	1,760,646	+0.82(+1.64%)

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.