Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.39	54.91	53.56	54.04	1,025,724	+0.26(+0.48%)
Feb 28, 2024	53.00	53.87	53.00	53.78	494,676	+0.34(+0.64%)
Feb 27, 2024	52.80	53.72	52.76	53.44	770,641	-0.09(-0.17%)
Feb 26, 2024	53.67	54.59	52.57	53.53	824,479	-0.43(-0.80%)
Feb 23, 2024	54.50	55.45	53.74	53.96	1,247,076	-1.61(-2.90%)
Feb 22, 2024	54.76	55.67	54.57	55.57	574,983	+0.79(+1.44%)
Feb 21, 2024	55.07	55.09	54.01	54.78	456,416	-0.59(-1.07%)
Feb 20, 2024	54.93	55.67	54.52	55.37	426,886	-0.34(-0.61%)
Feb 16, 2024	55.08	56.35	54.81	55.71	619,530	-0.06(-0.11%)
Feb 15, 2024	54.43	55.83	54.15	55.77	1,048,383	+2.22(+4.14%)
Feb 14, 2024	53.53	54.16	52.77	53.55	810,614	+0.49(+0.93%)
Feb 13, 2024	53.18	54.17	52.62	53.06	1,154,008	-2.42(-4.37%)
Feb 12, 2024	53.59	55.86	53.40	55.48	1,002,622	+1.89(+3.53%)
Feb 09, 2024	54.64	54.81	53.30	53.59	890,871	-1.04(-1.90%)
Feb 08, 2024	54.61	55.40	51.79	54.63	1,148,468	+0.52(+0.97%)
Feb 07, 2024	54.34	54.96	53.48	54.11	781,558	-0.04(-0.07%)
Feb 06, 2024	54.54	55.15	53.54	54.15	575,912	-0.30(-0.55%)
Feb 05, 2024	55.55	55.65	54.31	54.44	655,054	-1.81(-3.22%)
Feb 02, 2024	54.90	56.87	54.38	56.25	597,952	+0.97(+1.75%)
Feb 01, 2024	54.77	55.38	53.96	55.29	553,081	+0.90(+1.66%)
Jan 31, 2024	56.38	56.38	54.21	54.38	438,740	-1.97(-3.49%)
Jan 30, 2024	56.69	56.78	55.75	56.35	413,287	-0.70(-1.23%)
Jan 29, 2024	54.78	57.08	54.42	57.06	487,338	+2.26(+4.12%)
Jan 26, 2024	55.25	55.54	54.69	54.80	318,476	-0.26(-0.47%)
Jan 25, 2024	55.52	55.89	55.01	55.06	499,090	+0.40(+0.72%)
Jan 24, 2024	55.27	55.65	54.52	54.66	419,699	+0.21(+0.38%)
Jan 23, 2024	55.41	55.53	53.91	54.45	506,811	-0.50(-0.92%)
Jan 22, 2024	53.61	54.96	53.61	54.96	482,301	+1.65(+3.10%)
Jan 19, 2024	52.81	53.43	51.92	53.31	914,507	+0.63(+1.20%)
Jan 18, 2024	53.23	53.45	52.23	52.67	425,354	-0.04(-0.08%)
Jan 17, 2024	52.00	52.76	51.85	52.71	348,530	-0.27(-0.50%)
Jan 16, 2024	52.00	53.00	51.49	52.98	410,969	+0.35(+0.66%)
Jan 12, 2024	52.64	52.93	51.51	52.63	490,457	+0.49(+0.95%)
Jan 11, 2024	53.00	53.00	51.16	52.14	757,519	-1.01(-1.90%)
Jan 10, 2024	53.94	54.21	53.05	53.15	488,505	-0.96(-1.77%)
Jan 09, 2024	54.50	54.63	53.81	54.11	478,992	-1.39(-2.50%)
Jan 08, 2024	54.16	55.52	54.15	55.49	405,462	+1.53(+2.84%)
Jan 05, 2024	53.29	54.62	53.29	53.96	408,480	+0.31(+0.57%)
Jan 04, 2024	53.65	54.37	53.43	53.65	669,907	-0.21(-0.39%)
Jan 03, 2024	54.47	54.66	53.24	53.86	699,760	-1.23(-2.23%)
Jan 02, 2024	54.86	55.45	54.44	55.09	609,930	-0.45(-0.80%)
Dec 29, 2023	56.44	56.62	55.50	55.53	311,114	-1.08(-1.90%)
Dec 28, 2023	56.64	57.04	56.42	56.61	315,436	-0.37(-0.64%)
Dec 27, 2023	56.79	57.13	56.30	56.98	513,923	+0.40(+0.70%)
Dec 26, 2023	56.09	56.94	56.09	56.58	270,893	+0.57(+1.02%)
Dec 22, 2023	56.49	57.24	55.91	56.01	558,546	-0.20(-0.35%)
Dec 21, 2023	55.97	56.26	55.43	56.21	427,401	+0.96(+1.74%)
Dec 20, 2023	56.74	57.51	55.15	55.25	718,443	-1.68(-2.95%)
Dec 19, 2023	56.87	57.32	56.06	56.93	1,087,704	+0.73(+1.30%)
Dec 18, 2023	57.79	57.79	55.97	56.20	869,085	-1.39(-2.41%)
Dec 15, 2023	56.62	58.05	56.14	57.58	1,474,766	+0.65(+1.15%)
Dec 14, 2023	55.25	57.36	54.73	56.93	1,250,835	+2.92(+5.40%)
Dec 13, 2023	52.11	54.28	51.15	54.01	1,731,154	+1.81(+3.47%)
Dec 12, 2023	52.38	52.85	52.10	52.20	524,431	-0.01(-0.02%)
Dec 11, 2023	52.72	52.75	51.77	52.21	539,595	-0.81(-1.53%)
Dec 08, 2023	52.04	53.29	51.87	53.02	630,785	+0.82(+1.57%)
Dec 07, 2023	50.97	52.74	50.97	52.20	731,111	+1.43(+2.83%)
Dec 06, 2023	50.71	52.36	50.69	50.76	703,686	+0.43(+0.85%)
Dec 05, 2023	50.19	51.04	49.92	50.34	518,443	-0.31(-0.61%)
Dec 04, 2023	48.90	50.82	48.87	50.65	842,000	+1.95(+4.00%)

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.