Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.46	61.92	61.22	61.78	7,159	+1.02(+1.67%)
Feb 28, 2024	60.18	61.10	60.18	60.76	17,053	-0.02(-0.03%)
Feb 27, 2024	60.51	60.80	60.51	60.78	13,854	+0.46(+0.76%)
Feb 26, 2024	60.16	60.70	60.06	60.32	2,362	-0.16(-0.26%)
Feb 23, 2024	60.18	60.80	60.14	60.48	11,443	+0.17(+0.28%)
Feb 22, 2024	59.13	60.40	59.13	60.31	7,501	+1.77(+3.03%)
Feb 21, 2024	58.24	58.56	57.80	58.54	1,916	+0.15(+0.25%)
Feb 20, 2024	58.40	58.40	58.02	58.39	2,535	-0.82(-1.38%)
Feb 16, 2024	59.81	60.45	59.21	59.21	4,060	-1.10(-1.83%)
Feb 15, 2024	59.06	60.45	59.06	60.31	6,641	+2.05(+3.52%)
Feb 14, 2024	57.59	58.37	57.02	58.26	11,361	+1.54(+2.72%)
Feb 13, 2024	56.66	57.49	55.91	56.72	10,709	-2.91(-4.88%)
Feb 12, 2024	58.59	60.00	58.59	59.63	16,262	+1.16(+1.98%)
Feb 09, 2024	57.78	58.50	57.70	58.47	5,451	+0.77(+1.34%)
Feb 08, 2024	56.60	57.70	56.60	57.70	11,896	+1.06(+1.88%)
Feb 07, 2024	55.93	57.04	55.93	56.64	7,702	+0.54(+0.96%)
Feb 06, 2024	55.71	56.11	55.71	56.10	3,263	+0.48(+0.86%)
Feb 05, 2024	56.03	56.03	54.79	55.62	11,010	-1.33(-2.33%)
Feb 02, 2024	56.21	57.27	55.80	56.95	24,382	+0.10(+0.17%)
Feb 01, 2024	56.01	56.93	54.89	56.85	14,063	+1.24(+2.23%)
Jan 31, 2024	57.39	57.80	55.49	55.61	8,820	-2.04(-3.53%)
Jan 30, 2024	57.49	57.84	57.20	57.65	4,908	-0.21(-0.37%)
Jan 29, 2024	56.76	57.86	56.72	57.86	5,205	+1.04(+1.84%)
Jan 26, 2024	57.00	57.40	56.77	56.82	7,225	+0.19(+0.33%)
Jan 25, 2024	57.00	57.00	56.20	56.63	7,808	+0.58(+1.03%)
Jan 24, 2024	57.71	57.76	55.98	56.05	9,669	-0.76(-1.34%)
Jan 23, 2024	57.83	58.00	56.47	56.81	16,717	-0.42(-0.74%)
Jan 22, 2024	56.63	57.40	56.63	57.23	20,810	+1.35(+2.41%)
Jan 19, 2024	55.06	56.00	54.60	55.88	38,388	+1.05(+1.91%)
Jan 18, 2024	54.60	54.91	53.83	54.83	8,031	+0.80(+1.48%)
Jan 17, 2024	53.66	54.39	53.47	54.03	18,682	-0.70(-1.29%)
Jan 16, 2024	54.71	55.15	54.21	54.73	12,771	-0.79(-1.43%)
Jan 12, 2024	56.51	56.66	55.34	55.53	27,751	-0.07(-0.13%)
Jan 11, 2024	54.60	55.60	54.59	55.60	3,487	-0.33(-0.59%)
Jan 10, 2024	55.72	56.05	55.38	55.93	6,133	+0.32(+0.58%)
Jan 09, 2024	55.39	55.91	55.10	55.61	24,914	-0.73(-1.30%)
Jan 08, 2024	54.80	56.34	54.80	56.34	20,924	+1.42(+2.58%)
Jan 05, 2024	54.12	55.55	54.00	54.92	14,823	+0.28(+0.52%)
Jan 04, 2024	54.64	55.29	54.54	54.64	33,878	-0.16(-0.29%)
Jan 03, 2024	56.15	56.15	54.77	54.80	52,904	-2.59(-4.51%)
Jan 02, 2024	57.01	58.13	56.89	57.39	371,423	-0.50(-0.86%)
Dec 29, 2023	58.74	58.85	57.87	57.89	35,963	-1.08(-1.84%)
Dec 28, 2023	58.70	59.26	58.57	58.97	15,976	-0.15(-0.25%)
Dec 27, 2023	59.18	59.27	58.76	59.12	9,036	+0.05(+0.09%)
Dec 26, 2023	58.30	59.31	58.18	59.07	14,274	+0.91(+1.57%)
Dec 22, 2023	58.07	58.75	57.68	58.16	27,378	+0.35(+0.60%)
Dec 21, 2023	57.19	57.81	56.76	57.81	163,964	+1.55(+2.76%)
Dec 20, 2023	57.78	58.65	56.26	56.26	36,409	-1.83(-3.16%)
Dec 19, 2023	57.12	58.09	57.12	58.09	10,233	+1.43(+2.52%)
Dec 18, 2023	56.97	57.15	56.37	56.66	32,301	+0.13(+0.22%)
Dec 15, 2023	57.65	57.65	56.24	56.54	12,543	-0.98(-1.71%)
Dec 14, 2023	56.23	57.88	56.23	57.52	30,552	+2.55(+4.64%)
Dec 13, 2023	52.29	54.98	51.86	54.97	20,437	+2.68(+5.12%)
Dec 12, 2023	52.41	52.69	52.01	52.29	6,205	-0.22(-0.42%)
Dec 11, 2023	51.96	52.59	51.93	52.51	6,189	+0.54(+1.04%)
Dec 08, 2023	51.32	52.33	51.32	51.97	8,519	+0.44(+0.84%)
Dec 07, 2023	51.03	51.54	50.99	51.54	5,871	+0.56(+1.10%)
Dec 06, 2023	52.01	52.46	50.93	50.98	173,125	-0.21(-0.41%)
Dec 05, 2023	52.22	52.22	51.17	51.19	10,562	-1.38(-2.63%)
Dec 04, 2023	51.49	52.69	51.49	52.57	31,423	+0.80(+1.54%)

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.