Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.33	55.82	55.19	55.80	243,703	+0.68(+1.24%)
Jan 30, 2024	55.10	55.18	54.77	55.12	148,063	+0.24(+0.43%)
Jan 29, 2024	54.65	55.06	54.54	54.88	64,443	+0.60(+1.11%)
Jan 26, 2024	54.44	54.44	54.16	54.28	42,766	-0.02(-0.04%)
Jan 25, 2024	54.42	54.55	54.08	54.30	93,143	+0.22(+0.40%)
Jan 24, 2024	54.67	54.70	54.05	54.08	181,252	-0.39(-0.71%)
Jan 23, 2024	54.40	54.49	54.12	54.47	99,094	-0.50(-0.92%)
Jan 22, 2024	55.06	55.26	54.87	54.97	103,155	+0.00(+0.00%)
Jan 19, 2024	54.73	55.04	54.45	54.97	276,491	+0.28(+0.51%)
Jan 18, 2024	54.78	54.89	54.43	54.69	285,952	-0.14(-0.25%)
Jan 17, 2024	54.82	55.08	54.65	54.83	471,572	-0.26(-0.47%)
Jan 16, 2024	55.31	55.46	54.87	55.09	651,112	-0.66(-1.19%)
Jan 12, 2024	55.50	55.87	55.45	55.75	492,339	+0.39(+0.70%)
Jan 11, 2024	55.09	55.44	54.91	55.37	724,601	+0.47(+0.86%)
Jan 10, 2024	55.16	55.28	54.87	54.89	441,939	-0.18(-0.32%)
Jan 09, 2024	55.10	55.38	55.04	55.07	411,848	-0.42(-0.77%)
Jan 08, 2024	54.80	55.55	54.79	55.49	373,305	+0.53(+0.97%)
Jan 05, 2024	54.96	55.51	54.79	54.96	535,221	-0.30(-0.54%)
Jan 04, 2024	55.41	55.54	55.26	55.26	316,297	-0.91(-1.62%)
Jan 03, 2024	55.40	56.20	55.26	56.17	630,061	+0.23(+0.41%)
Jan 02, 2024	55.70	56.02	55.53	55.94	635,549	-0.07(-0.12%)
Dec 29, 2023	56.06	56.56	55.90	56.01	824,516	-0.45(-0.80%)
Dec 28, 2023	56.73	57.09	56.43	56.46	352,009	-0.43(-0.76%)
Dec 27, 2023	56.62	56.96	56.45	56.90	316,421	+0.80(+1.43%)
Dec 26, 2023	56.09	56.26	56.00	56.10	301,148	+0.05(+0.09%)
Dec 22, 2023	56.61	56.64	55.87	56.05	346,075	-0.36(-0.63%)
Dec 21, 2023	56.78	56.78	56.19	56.40	516,418	-0.42(-0.75%)
Dec 20, 2023	56.60	56.87	56.26	56.83	403,596	+0.52(+0.93%)
Dec 19, 2023	56.44	56.71	56.25	56.30	384,577	+0.03(+0.05%)
Dec 18, 2023	56.47	56.47	56.19	56.27	216,307	-0.60(-1.06%)
Dec 15, 2023	56.36	56.96	56.29	56.88	93,762	-0.08(-0.14%)
Dec 14, 2023	56.34	57.30	56.34	56.96	482,099	+1.71(+3.09%)
Dec 13, 2023	53.95	55.25	53.81	55.25	203,172	+1.45(+2.70%)
Dec 12, 2023	53.73	53.92	53.51	53.79	197,625	-0.09(-0.16%)
Dec 11, 2023	53.97	53.97	53.55	53.88	83,097	-0.49(-0.91%)
Dec 08, 2023	53.90	54.38	53.70	54.38	87,251	+0.05(+0.09%)
Dec 07, 2023	54.31	54.82	54.25	54.33	115,037	-0.37(-0.67%)
Dec 06, 2023	54.18	54.70	54.03	54.69	169,588	+0.53(+0.99%)
Dec 05, 2023	53.59	54.24	53.59	54.16	238,594	+1.17(+2.20%)
Dec 04, 2023	53.21	53.33	52.86	52.99	337,832	-0.52(-0.98%)
Dec 01, 2023	52.75	53.60	52.75	53.52	183,303	+0.85(+1.61%)
Nov 30, 2023	52.83	53.06	52.56	52.67	102,356	-0.45(-0.85%)
Nov 29, 2023	52.90	53.23	52.69	53.12	269,682	+0.53(+1.01%)
Nov 28, 2023	52.22	52.70	52.15	52.59	182,672	+0.02(+0.04%)
Nov 27, 2023	52.17	52.57	52.02	52.57	167,156	+0.57(+1.10%)
Nov 24, 2023	52.28	52.28	51.97	52.00	45,485	-0.68(-1.29%)
Nov 22, 2023	52.55	52.69	52.24	52.68	95,036	+0.33(+0.64%)
Nov 21, 2023	52.45	52.56	51.88	52.34	231,318	-0.36(-0.69%)
Nov 20, 2023	51.95	52.76	51.95	52.71	155,454	+0.47(+0.91%)
Nov 17, 2023	52.44	52.51	52.02	52.23	158,292	+0.16(+0.30%)
Nov 16, 2023	51.85	52.30	51.85	52.08	239,192	+0.48(+0.94%)
Nov 15, 2023	51.74	51.77	51.34	51.59	1,606,034	-0.53(-1.02%)
Nov 14, 2023	52.36	52.49	51.87	52.13	293,964	+0.87(+1.69%)
Nov 13, 2023	51.09	51.38	50.85	51.26	98,394	-0.32(-0.61%)
Nov 10, 2023	51.71	51.86	51.43	51.57	74,972	+0.08(+0.15%)
Nov 09, 2023	52.41	52.41	50.98	51.50	171,249	-1.25(-2.37%)
Nov 08, 2023	52.13	52.76	52.07	52.75	149,725	+0.74(+1.42%)
Nov 07, 2023	51.82	52.24	51.78	52.01	189,613	+0.51(+0.99%)
Nov 06, 2023	51.57	51.66	51.31	51.50	99,079	-0.26(-0.49%)
Nov 03, 2023	52.27	52.34	51.69	51.75	255,057	+0.40(+0.79%)
Nov 02, 2023	51.16	51.58	50.94	51.35	269,378	+1.03(+2.06%)

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.