Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	54.70	54.89	54.05	54.25	2,390,280	-0.39(-0.71%)
Jan 30, 2024	55.03	55.18	54.58	54.64	2,295,788	-0.51(-0.92%)
Jan 29, 2024	54.84	55.18	54.53	55.15	1,784,426	+0.36(+0.66%)
Jan 26, 2024	54.51	54.89	54.51	54.79	1,290,099	+0.21(+0.38%)
Jan 25, 2024	55.11	55.20	54.51	54.58	1,783,420	-0.46(-0.84%)
Jan 24, 2024	55.59	55.75	54.91	55.04	1,553,966	-0.41(-0.74%)
Jan 23, 2024	55.21	55.60	55.10	55.45	1,186,159	+0.27(+0.49%)
Jan 22, 2024	56.09	56.13	55.15	55.18	2,131,948	-0.81(-1.45%)
Jan 19, 2024	56.00	56.18	55.86	55.99	1,806,115	-0.03(-0.05%)
Jan 18, 2024	56.00	56.03	55.59	56.02	1,963,098	+0.17(+0.30%)
Jan 17, 2024	55.56	56.02	55.45	55.85	3,059,848	-0.07(-0.13%)
Jan 16, 2024	55.10	56.00	54.98	55.92	2,382,647	+0.45(+0.81%)
Jan 15, 2024	54.87	55.68	54.73	55.47	1,149,690	+0.65(+1.19%)
Jan 12, 2024	54.46	55.25	54.46	54.82	1,466,478	+0.32(+0.59%)
Jan 11, 2024	54.75	54.89	54.16	54.50	2,649,117	-0.22(-0.40%)
Jan 10, 2024	54.17	54.75	54.17	54.72	1,678,693	+0.32(+0.59%)
Jan 09, 2024	54.52	54.52	54.02	54.40	2,060,201	-0.22(-0.40%)
Jan 08, 2024	54.50	54.75	54.48	54.62	1,889,436	+0.14(+0.26%)
Jan 05, 2024	54.30	54.65	54.01	54.48	2,075,629	+0.18(+0.33%)
Jan 04, 2024	54.42	54.55	53.89	54.30	2,572,600	+0.01(+0.02%)
Jan 03, 2024	54.12	54.49	54.03	54.29	2,382,687	+0.47(+0.87%)
Jan 02, 2024	52.20	53.86	52.18	53.82	3,559,146	+1.65(+3.16%)
Dec 29, 2023				52.17	0	+0.37(+0.71%)
Dec 28, 2023	51.42	51.85	51.42	51.80	1,083,455	+0.31(+0.60%)
Dec 27, 2023	51.23	51.64	51.22	51.49	1,985,885	+0.08(+0.16%)
Dec 22, 2023				51.41	0	-0.04(-0.08%)
Dec 21, 2023	51.40	51.76	51.15	51.45	1,910,877	+0.22(+0.43%)
Dec 20, 2023	51.25	51.63	50.88	51.23	3,479,274	-0.12(-0.23%)
Dec 19, 2023	51.65	51.89	51.26	51.35	2,916,428	-0.29(-0.56%)
Dec 18, 2023	51.97	52.20	51.58	51.64	3,475,482	-0.14(-0.27%)
Dec 15, 2023	53.92	54.06	51.66	51.78	9,456,326	-1.94(-3.61%)
Dec 14, 2023	54.35	54.62	53.56	53.72	4,020,014	-1.60(-2.89%)
Dec 13, 2023	54.56	55.45	54.28	55.32	2,199,176	+0.63(+1.15%)
Dec 12, 2023	54.88	55.01	54.43	54.69	2,528,594	-0.15(-0.27%)
Dec 11, 2023	55.23	55.29	54.65	54.84	3,739,831	-0.36(-0.65%)
Dec 08, 2023	55.32	55.42	55.08	55.20	3,586,153	-0.22(-0.40%)
Dec 07, 2023	55.43	55.62	54.98	55.42	3,700,054	+0.11(+0.20%)
Dec 06, 2023	55.25	56.04	55.25	55.31	2,151,793	+0.31(+0.56%)
Dec 05, 2023	54.94	55.42	54.86	55.00	2,137,679	+0.03(+0.05%)
Dec 04, 2023	54.31	55.07	54.19	54.97	2,336,248	+0.58(+1.07%)
Dec 01, 2023	53.45	54.54	53.40	54.39	3,129,732	+0.96(+1.80%)
Nov 30, 2023	53.34	53.51	52.87	53.43	2,392,456	+0.31(+0.58%)
Nov 29, 2023	53.39	53.45	53.04	53.12	1,665,141	-0.15(-0.28%)
Nov 28, 2023	53.41	53.68	53.14	53.27	1,892,541	-0.30(-0.56%)
Nov 27, 2023	53.90	54.02	53.53	53.57	3,473,690	-0.19(-0.35%)
Nov 24, 2023	53.82	54.02	53.65	53.76	778,661	-0.01(-0.02%)
Nov 23, 2023	53.86	53.97	53.77	53.77	361,182	+0.00(+0.00%)
Nov 22, 2023	54.15	54.21	53.74	53.77	1,657,275	-0.16(-0.30%)
Nov 21, 2023	54.13	54.43	53.81	53.93	1,579,338	-0.26(-0.48%)
Nov 20, 2023	54.25	54.35	53.91	54.19	1,240,946	+0.00(+0.00%)
Nov 17, 2023	54.41	54.45	54.00	54.19	1,515,242	-0.01(-0.02%)
Nov 16, 2023	54.07	54.36	53.99	54.20	1,450,794	+0.16(+0.30%)
Nov 15, 2023	54.25	54.38	54.00	54.04	1,833,266	-0.03(-0.06%)
Nov 14, 2023	53.71	54.40	53.65	54.07	2,191,178	+0.90(+1.69%)
Nov 13, 2023	52.91	53.54	52.70	53.17	963,192	+0.05(+0.09%)
Nov 10, 2023	53.40	53.50	52.88	53.12	1,371,002	-0.25(-0.47%)
Nov 09, 2023	53.55	53.74	53.24	53.37	1,359,007	+0.05(+0.09%)
Nov 08, 2023	53.50	53.79	53.13	53.32	1,530,037	-0.28(-0.52%)
Nov 07, 2023	54.14	54.14	53.51	53.60	1,662,900	-0.60(-1.11%)
Nov 06, 2023	54.46	54.63	54.08	54.20	1,199,124	-0.32(-0.59%)
Nov 03, 2023	53.82	54.72	53.61	54.52	1,774,288	+0.83(+1.55%)
Nov 02, 2023	52.95	53.85	52.06	53.69	1,977,812	+1.17(+2.23%)

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.