Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.59	53.64	53.55	53.64	72,208	+0.06(+0.11%)
Feb 28, 2024	53.56	53.59	53.43	53.58	41,097	+0.01(+0.02%)
Feb 27, 2024	53.52	53.59	53.49	53.57	62,841	+0.05(+0.09%)
Feb 26, 2024	53.61	53.61	53.45	53.52	30,834	-0.03(-0.06%)
Feb 23, 2024	53.53	53.59	53.52	53.55	33,956	+0.02(+0.04%)
Feb 22, 2024	53.50	53.53	53.45	53.53	41,451	+0.01(+0.03%)
Feb 21, 2024	53.42	53.57	53.42	53.51	39,767	+0.04(+0.07%)
Feb 20, 2024	53.56	53.56	53.40	53.48	69,808	-0.02(-0.04%)
Feb 16, 2024	53.48	53.52	53.39	53.50	32,254	-0.02(-0.04%)
Feb 15, 2024	53.53	53.57	53.44	53.52	65,619	+0.13(+0.24%)
Feb 14, 2024	53.29	53.46	53.27	53.39	25,877	+0.04(+0.07%)
Feb 13, 2024	53.45	53.45	53.29	53.35	33,568	-0.23(-0.43%)
Feb 12, 2024	53.64	53.64	53.52	53.58	31,002	+0.11(+0.20%)
Feb 09, 2024	53.47	53.47	53.37	53.47	30,685	+0.02(+0.04%)
Feb 08, 2024	53.35	53.46	53.34	53.45	58,359	-0.01(-0.02%)
Feb 07, 2024	53.48	53.52	53.41	53.46	34,423	-0.01(-0.02%)
Feb 06, 2024	53.42	53.51	53.37	53.47	40,872	+0.04(+0.07%)
Feb 05, 2024	53.60	53.60	53.40	53.43	25,170	-0.24(-0.44%)
Feb 02, 2024	53.78	53.78	53.58	53.67	35,496	-0.25(-0.46%)
Feb 01, 2024	53.89	53.95	53.79	53.92	26,222	+0.18(+0.34%)
Jan 31, 2024	53.67	53.73	53.58	53.73	26,878	+0.24(+0.44%)
Jan 30, 2024	53.52	53.52	53.38	53.50	33,030	+0.05(+0.09%)
Jan 29, 2024	53.30	53.48	53.30	53.45	34,718	+0.15(+0.28%)
Jan 26, 2024	53.34	53.34	53.23	53.30	304,438	+0.00(+0.00%)
Jan 25, 2024	53.28	53.31	53.24	53.30	80,208	+0.12(+0.22%)
Jan 24, 2024	53.22	53.29	53.11	53.18	320,575	+0.02(+0.04%)
Jan 23, 2024	53.25	53.25	53.12	53.16	45,613	-0.11(-0.20%)
Jan 22, 2024	53.27	53.28	53.18	53.27	79,836	+0.08(+0.15%)
Jan 19, 2024	53.14	53.19	53.09	53.19	26,598	-0.16(-0.30%)
Jan 18, 2024	53.46	53.46	53.25	53.35	54,666	-0.11(-0.20%)
Jan 17, 2024	53.53	53.53	53.36	53.46	22,290	-0.12(-0.22%)
Jan 16, 2024	53.53	53.65	53.49	53.58	53,488	-0.05(-0.09%)
Jan 12, 2024	53.66	53.77	53.58	53.62	62,665	-0.06(-0.11%)
Jan 11, 2024	53.60	53.72	53.56	53.68	50,199	+0.07(+0.13%)
Jan 10, 2024	53.62	53.67	53.57	53.61	26,463	-0.01(-0.02%)
Jan 09, 2024	53.58	53.71	53.58	53.62	17,759	-0.06(-0.11%)
Jan 08, 2024	53.67	53.77	53.62	53.68	48,140	+0.16(+0.30%)
Jan 05, 2024	53.54	53.66	53.53	53.53	60,067	-0.13(-0.24%)
Jan 04, 2024	53.65	53.69	53.58	53.65	31,737	-0.04(-0.07%)
Jan 03, 2024	53.64	53.73	53.59	53.69	20,735	+0.08(+0.15%)
Jan 02, 2024	53.57	53.67	53.57	53.61	38,012	+0.00(+0.00%)
Dec 29, 2023	53.68	53.69	53.61	53.61	68,584	-0.07(-0.13%)
Dec 28, 2023	53.72	53.73	53.61	53.68	92,532	-0.09(-0.17%)
Dec 27, 2023	53.72	53.77	53.70	53.77	28,090	+0.15(+0.28%)
Dec 26, 2023	53.62	53.64	53.59	53.62	68,232	+0.03(+0.06%)
Dec 22, 2023	53.62	53.67	53.59	53.59	120,600	+0.02(+0.04%)
Dec 21, 2023	53.76	53.76	53.56	53.58	77,206	+0.01(+0.02%)
Dec 20, 2023	53.63	53.63	53.50	53.57	146,525	+0.06(+0.11%)
Dec 19, 2023	53.50	53.53	53.45	53.51	161,434	+0.04(+0.07%)
Dec 18, 2023	53.43	53.53	53.34	53.47	206,139	+0.01(+0.02%)
Dec 15, 2023	53.42	53.58	53.42	53.46	62,686	+0.00(+0.00%)
Dec 14, 2023	53.34	53.49	53.27	53.46	60,606	+0.34(+0.63%)
Dec 13, 2023	52.77	53.16	52.77	53.12	47,547	+0.20(+0.37%)
Dec 12, 2023	52.78	52.93	52.78	52.92	100,321	+0.11(+0.21%)
Dec 11, 2023	52.73	52.89	52.73	52.81	67,195	-0.03(-0.06%)
Dec 08, 2023	52.81	52.87	52.73	52.84	51,450	-0.06(-0.11%)
Dec 07, 2023	53.01	53.01	52.88	52.90	992,074	-0.03(-0.06%)
Dec 06, 2023	52.80	52.97	52.80	52.93	65,365	+0.07(+0.13%)
Dec 05, 2023	52.82	52.92	52.79	52.86	131,118	+0.21(+0.39%)
Dec 04, 2023	52.71	52.74	52.48	52.65	209,257	-0.06(-0.11%)

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.