Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.69	55.01	53.83	53.99	1,314,772	-0.47(-0.86%)
Feb 28, 2024	55.98	56.26	54.09	54.46	936,466	-1.97(-3.49%)
Feb 27, 2024	55.91	57.38	55.68	56.43	1,462,097	+0.52(+0.93%)
Feb 26, 2024	56.20	56.88	55.68	55.91	1,145,051	-0.38(-0.68%)
Feb 23, 2024	55.19	56.38	54.83	56.29	1,244,391	+1.03(+1.86%)
Feb 22, 2024	55.00	56.12	54.55	55.26	1,032,863	+0.26(+0.47%)
Feb 21, 2024	53.56	56.66	52.61	55.00	2,790,030	+0.84(+1.55%)
Feb 20, 2024	53.57	54.42	52.96	54.16	1,578,614	+0.34(+0.63%)
Feb 16, 2024	53.40	54.51	53.01	53.82	962,001	+0.27(+0.50%)
Feb 15, 2024	53.03	53.52	52.90	53.55	873,065	+0.80(+1.52%)
Feb 14, 2024	52.50	52.87	51.78	52.75	1,114,409	+0.60(+1.15%)
Feb 13, 2024	51.19	52.34	51.10	52.15	1,361,547	-0.15(-0.29%)
Feb 12, 2024	52.26	53.04	51.95	52.30	956,563	-0.06(-0.11%)
Feb 09, 2024	52.47	52.85	51.98	52.36	547,508	-0.12(-0.23%)
Feb 08, 2024	52.53	52.73	52.00	52.48	479,823	-0.36(-0.68%)
Feb 07, 2024	52.90	53.18	52.25	52.84	532,065	+0.13(+0.25%)
Feb 06, 2024	52.17	52.95	51.85	52.71	931,107	+0.75(+1.44%)
Feb 05, 2024	51.55	52.12	51.03	51.96	1,043,260	+0.13(+0.25%)
Feb 02, 2024	52.03	52.26	51.26	51.83	1,151,256	-0.65(-1.24%)
Feb 01, 2024	52.75	53.03	51.95	52.48	1,312,767	-0.31(-0.59%)
Jan 31, 2024	53.75	54.50	52.73	52.79	1,721,039	-1.11(-2.06%)
Jan 30, 2024	54.37	54.49	53.82	53.90	548,601	-0.64(-1.17%)
Jan 29, 2024	53.45	54.58	53.45	54.54	737,508	+0.79(+1.47%)
Jan 26, 2024	54.18	54.43	53.54	53.75	745,215	+0.01(+0.02%)
Jan 25, 2024	54.43	54.51	53.24	53.74	979,959	-0.25(-0.46%)
Jan 24, 2024	55.04	55.84	53.82	53.99	1,223,739	-0.60(-1.10%)
Jan 23, 2024	56.38	56.38	54.30	54.59	982,750	-1.44(-2.57%)
Jan 22, 2024	57.08	57.46	55.87	56.03	1,627,876	-0.49(-0.87%)
Jan 19, 2024	55.94	56.70	55.42	56.52	1,787,498	+0.81(+1.45%)
Jan 18, 2024	55.26	55.87	54.69	55.71	1,823,691	+0.79(+1.44%)
Jan 17, 2024	54.93	55.57	54.40	54.92	1,421,073	-0.44(-0.79%)
Jan 16, 2024	55.82	56.61	54.78	55.36	1,187,261	-0.86(-1.53%)
Jan 12, 2024	56.55	57.38	56.06	56.22	1,208,963	+0.05(+0.09%)
Jan 11, 2024	55.00	57.37	54.18	56.17	3,829,949	+1.77(+3.25%)
Jan 10, 2024	54.02	54.44	53.47	54.40	893,200	+0.56(+1.04%)
Jan 09, 2024	53.31	54.72	53.26	53.84	1,006,606	+0.22(+0.41%)
Jan 08, 2024	53.13	53.86	52.69	53.62	1,522,668	+0.66(+1.25%)
Jan 05, 2024	52.69	53.53	52.48	52.96	1,272,925	+0.02(+0.04%)
Jan 04, 2024	51.69	53.24	51.60	52.94	1,951,904	+1.01(+1.94%)
Jan 03, 2024	52.38	52.81	51.51	51.93	1,096,152	-1.23(-2.31%)
Jan 02, 2024	53.04	53.90	52.89	53.16	801,195	-0.13(-0.24%)
Dec 29, 2023	53.69	54.05	53.27	53.29	634,432	-0.73(-1.35%)
Dec 28, 2023	52.95	54.25	52.95	54.02	882,693	+0.86(+1.62%)
Dec 27, 2023	54.10	54.23	52.95	53.16	1,681,291	-0.93(-1.72%)
Dec 26, 2023	53.74	54.25	53.44	54.09	448,093	+0.42(+0.78%)
Dec 22, 2023	54.20	54.81	53.10	53.67	630,356	-0.29(-0.54%)
Dec 21, 2023	52.23	54.03	51.95	53.96	1,197,016	+2.09(+4.03%)
Dec 20, 2023	52.70	53.30	51.83	51.87	1,246,001	+0.08(+0.15%)
Dec 19, 2023	50.73	52.19	50.73	51.79	1,375,968	+1.16(+2.29%)
Dec 18, 2023	49.67	50.98	49.14	50.63	1,593,697	+1.09(+2.20%)
Dec 15, 2023	50.89	51.06	49.43	49.54	2,769,881	-1.58(-3.09%)
Dec 14, 2023	50.34	52.07	50.24	51.12	1,426,886	+1.71(+3.46%)
Dec 13, 2023	47.90	49.62	47.19	49.41	1,093,653	+1.54(+3.22%)
Dec 12, 2023	47.10	48.23	46.75	47.87	1,029,745	+0.80(+1.70%)
Dec 11, 2023	46.26	47.65	46.26	47.07	1,679,796	+0.56(+1.20%)
Dec 08, 2023	45.40	46.63	45.21	46.51	2,123,547	+1.18(+2.60%)
Dec 07, 2023	44.57	45.40	44.02	45.33	1,374,300	+0.87(+1.96%)
Dec 06, 2023	45.57	45.66	44.40	44.46	1,024,250	-0.88(-1.94%)
Dec 05, 2023	46.10	46.38	45.12	45.34	1,280,276	-0.97(-2.09%)
Dec 04, 2023	45.63	46.75	45.60	46.31	1,211,597	+0.30(+0.65%)

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.