Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.49	55.86	54.96	55.19	20,005,892	+0.15(+0.27%)
Feb 28, 2024	55.35	55.72	54.71	55.04	13,312,399	-0.52(-0.94%)
Feb 27, 2024	55.44	55.98	54.79	55.56	12,439,753	+0.41(+0.74%)
Feb 26, 2024	55.90	55.93	54.86	55.15	12,749,368	-1.12(-1.98%)
Feb 23, 2024	56.28	56.94	56.00	56.27	10,660,639	+0.11(+0.19%)
Feb 22, 2024	56.27	56.56	55.81	56.16	10,519,737	-0.43(-0.75%)
Feb 21, 2024	56.50	56.81	56.13	56.58	9,407,468	+0.49(+0.87%)
Feb 20, 2024	56.23	56.80	55.54	56.10	13,132,502	-0.42(-0.74%)
Feb 16, 2024	56.34	56.90	55.82	56.51	10,040,735	-0.24(-0.42%)
Feb 15, 2024	55.79	57.14	55.71	56.75	9,992,736	+1.25(+2.25%)
Feb 14, 2024	54.89	55.56	54.59	55.50	8,937,908	+0.75(+1.38%)
Feb 13, 2024	56.36	56.62	54.17	54.75	12,874,781	-2.28(-4.00%)
Feb 12, 2024	56.08	57.11	55.99	57.03	9,709,348	+0.96(+1.71%)
Feb 09, 2024	55.47	56.12	55.21	56.07	8,076,817	+0.29(+0.52%)
Feb 08, 2024	55.91	55.91	54.88	55.78	8,217,517	-0.09(-0.16%)
Feb 07, 2024	55.81	56.15	55.13	55.87	7,831,234	+0.15(+0.27%)
Feb 06, 2024	55.49	56.07	55.01	55.72	10,399,719	+0.26(+0.46%)
Feb 05, 2024	56.85	56.91	55.38	55.46	14,422,744	-2.16(-3.75%)
Feb 02, 2024	58.36	58.49	57.45	57.62	15,089,728	-1.59(-2.68%)
Feb 01, 2024	57.86	59.29	57.48	59.21	8,766,541	+1.11(+1.91%)
Jan 31, 2024	59.16	59.44	57.90	58.10	11,226,417	-0.64(-1.10%)
Jan 30, 2024	58.96	59.21	58.03	58.74	7,879,300	-0.29(-0.49%)
Jan 29, 2024	57.94	59.25	57.68	59.03	10,194,730	+1.08(+1.86%)
Jan 26, 2024	57.80	58.48	57.69	57.95	11,756,613	+0.50(+0.86%)
Jan 25, 2024	58.42	58.82	56.54	57.45	15,845,584	+0.96(+1.70%)
Jan 24, 2024	57.57	57.88	56.24	56.49	14,591,501	-0.37(-0.64%)
Jan 23, 2024	56.76	56.99	56.37	56.86	16,257,552	+0.53(+0.93%)
Jan 22, 2024	56.85	57.27	56.14	56.33	13,077,977	-0.41(-0.72%)
Jan 19, 2024	57.20	57.26	56.06	56.74	12,879,422	-0.39(-0.68%)
Jan 18, 2024	57.43	57.55	56.71	57.13	9,709,942	-0.61(-1.06%)
Jan 17, 2024	58.92	59.47	57.28	57.74	11,643,389	-2.06(-3.45%)
Jan 16, 2024	60.11	60.64	59.66	59.80	11,739,074	-0.68(-1.13%)
Jan 12, 2024	60.63	61.10	60.36	60.49	7,871,058	+0.32(+0.53%)
Jan 11, 2024	61.44	61.63	60.05	60.17	10,783,135	-1.55(-2.50%)
Jan 10, 2024	61.46	62.16	61.34	61.72	8,173,325	+0.27(+0.44%)
Jan 09, 2024	62.37	62.47	61.32	61.45	6,983,934	-0.90(-1.45%)
Jan 08, 2024	61.22	62.48	61.03	62.35	7,837,682	+0.83(+1.35%)
Jan 05, 2024	61.09	61.99	60.71	61.52	7,875,237	+0.28(+0.45%)
Jan 04, 2024	61.61	62.19	61.17	61.24	10,664,174	-0.19(-0.31%)
Jan 03, 2024	60.56	61.56	59.91	61.43	10,400,006	+0.42(+0.68%)
Jan 02, 2024	60.00	61.59	59.63	61.01	10,179,766	+0.82(+1.37%)
Dec 29, 2023	60.25	60.50	59.72	60.19	6,877,016	-0.28(-0.46%)
Dec 28, 2023	59.57	60.55	59.57	60.47	6,034,067	+0.44(+0.73%)
Dec 27, 2023	59.37	60.12	59.11	60.03	6,849,313	+0.37(+0.61%)
Dec 26, 2023	59.14	60.01	59.08	59.66	6,853,418	+0.46(+0.77%)
Dec 22, 2023	59.42	60.32	59.13	59.21	9,889,332	+0.15(+0.25%)
Dec 21, 2023	59.58	60.10	58.52	59.06	12,720,576	-0.24(-0.40%)
Dec 20, 2023	60.99	61.16	59.24	59.30	10,182,890	-1.71(-2.81%)
Dec 19, 2023	60.80	61.27	60.32	61.01	11,614,558	+0.56(+0.93%)
Dec 18, 2023	61.04	61.54	60.30	60.45	10,854,091	-0.50(-0.81%)
Dec 15, 2023	61.54	62.34	60.47	60.94	29,431,766	-1.27(-2.04%)
Dec 14, 2023	63.07	64.00	61.79	62.21	16,961,596	+0.27(+0.43%)
Dec 13, 2023	59.06	62.03	58.79	61.94	13,126,289	+2.96(+5.02%)
Dec 12, 2023	59.12	59.22	57.55	58.98	10,026,822	-0.19(-0.32%)
Dec 11, 2023	58.00	59.39	57.27	59.17	11,162,143	+0.01(+0.02%)
Dec 08, 2023	59.03	59.41	58.56	59.16	9,494,509	-0.15(-0.25%)
Dec 07, 2023	59.83	60.01	58.90	59.31	12,339,430	-0.35(-0.58%)
Dec 06, 2023	58.09	59.71	58.09	59.65	13,356,122	+1.95(+3.38%)
Dec 05, 2023	58.15	58.33	57.35	57.70	12,659,662	-0.44(-0.75%)
Dec 04, 2023	58.06	58.99	58.05	58.14	10,332,478	-0.50(-0.84%)

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.