Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.50	55.65	54.64	55.49	23,732,288	+0.44(+0.80%)
Feb 28, 2024	55.52	56.18	54.99	55.05	13,445,504	-0.66(-1.18%)
Feb 27, 2024	55.68	55.92	55.22	55.71	11,042,450	+0.35(+0.63%)
Feb 26, 2024	55.96	56.51	55.34	55.36	12,302,620	-0.57(-1.02%)
Feb 23, 2024	55.99	56.34	55.75	55.93	11,668,951	+0.03(+0.05%)
Feb 22, 2024	55.44	56.47	55.41	55.90	12,892,399	+0.57(+1.03%)
Feb 21, 2024	55.26	55.46	54.98	55.33	9,317,238	-0.09(-0.16%)
Feb 20, 2024	54.58	55.66	54.36	55.42	16,529,421	+0.57(+1.04%)
Feb 16, 2024	54.96	55.20	54.55	54.85	11,527,527	-0.36(-0.65%)
Feb 15, 2024	54.22	55.48	54.13	55.21	16,854,876	+1.23(+2.28%)
Feb 14, 2024	53.64	54.10	53.59	53.98	14,878,108	+1.22(+2.31%)
Feb 13, 2024	53.29	53.46	52.24	52.76	17,879,972	-1.16(-2.15%)
Feb 12, 2024	53.57	54.54	53.00	53.92	17,159,800	-0.07(-0.13%)
Feb 09, 2024	54.29	54.44	53.53	53.99	13,843,257	-0.30(-0.55%)
Feb 08, 2024	54.18	54.49	53.59	54.29	15,938,347	-0.25(-0.46%)
Feb 07, 2024	54.50	54.70	53.77	54.54	13,370,441	+0.19(+0.35%)
Feb 06, 2024	54.38	54.97	54.10	54.35	14,832,705	-0.15(-0.28%)
Feb 05, 2024	54.94	55.14	54.11	54.50	14,036,970	-1.04(-1.87%)
Feb 02, 2024	55.60	55.98	54.99	55.54	19,283,104	+0.01(+0.02%)
Feb 01, 2024	55.49	56.05	54.33	55.53	21,370,358	-0.11(-0.20%)
Jan 31, 2024	56.20	57.40	55.61	55.64	29,228,006	-0.91(-1.61%)
Jan 30, 2024	54.52	56.66	54.49	56.55	40,452,456	+2.95(+5.51%)
Jan 29, 2024	52.96	53.72	52.93	53.60	12,266,988	+0.44(+0.82%)
Jan 26, 2024	53.35	53.48	53.10	53.16	14,175,176	-0.06(-0.11%)
Jan 25, 2024	52.90	53.26	52.53	53.22	15,777,154	+0.47(+0.88%)
Jan 24, 2024	53.03	53.14	52.49	52.76	14,124,384	-0.04(-0.08%)
Jan 23, 2024	52.41	52.91	52.09	52.80	13,122,613	+0.46(+0.87%)
Jan 22, 2024	51.49	52.59	51.46	52.34	21,769,278	+1.31(+2.56%)
Jan 19, 2024	50.64	51.19	50.14	51.03	18,384,814	+0.41(+0.80%)
Jan 18, 2024	50.96	51.09	50.03	50.63	15,937,823	-0.25(-0.49%)
Jan 17, 2024	50.63	51.20	50.52	50.87	17,547,274	-0.51(-0.98%)
Jan 16, 2024	51.29	51.73	50.38	51.38	21,408,888	-0.74(-1.43%)
Jan 12, 2024	51.81	53.34	50.79	52.12	38,269,788	+0.53(+1.04%)
Jan 11, 2024	51.35	51.65	50.78	51.59	25,677,030	-0.93(-1.77%)
Jan 10, 2024	52.55	52.72	52.11	52.52	16,587,279	-0.46(-0.86%)
Jan 09, 2024	53.34	53.40	52.77	52.97	17,388,466	-0.52(-0.98%)
Jan 08, 2024	53.48	53.58	52.52	53.50	17,488,328	-0.32(-0.59%)
Jan 05, 2024	53.52	54.15	53.38	53.82	17,951,924	+0.55(+1.04%)
Jan 04, 2024	53.41	54.23	53.15	53.26	23,936,038	+0.13(+0.24%)
Jan 03, 2024	52.75	53.85	51.74	53.13	31,184,736	+0.59(+1.13%)
Jan 02, 2024	50.81	52.65	50.71	52.54	24,985,618	+1.58(+3.11%)
Dec 29, 2023	51.07	51.12	50.73	50.95	13,274,919	-0.08(-0.16%)
Dec 28, 2023	50.91	51.31	50.91	51.03	10,314,444	+0.06(+0.12%)
Dec 27, 2023	50.66	51.09	50.45	50.97	9,981,515	+0.12(+0.23%)
Dec 26, 2023	50.40	51.04	50.31	50.85	11,607,949	+0.48(+0.94%)
Dec 22, 2023	50.25	50.78	50.21	50.38	14,578,394	+0.26(+0.51%)
Dec 21, 2023	49.93	50.19	49.50	50.12	13,213,820	+0.52(+1.06%)
Dec 20, 2023	50.22	50.61	49.40	49.60	17,650,796	-0.85(-1.69%)
Dec 19, 2023	48.95	50.82	48.71	50.45	23,368,558	+1.26(+2.56%)
Dec 18, 2023	49.69	50.08	49.08	49.19	18,031,790	-0.17(-0.34%)
Dec 15, 2023	49.22	49.63	48.73	49.36	35,491,652	-0.41(-0.82%)
Dec 14, 2023	49.54	51.06	49.54	49.77	52,144,008	+0.89(+1.82%)
Dec 13, 2023	47.55	49.06	47.41	48.87	22,400,994	+1.27(+2.66%)
Dec 12, 2023	47.56	47.66	47.26	47.61	14,873,061	-0.09(-0.19%)
Dec 11, 2023	48.29	48.48	47.67	47.69	17,831,182	-0.73(-1.51%)
Dec 08, 2023	48.05	48.71	47.96	48.43	17,801,082	+0.39(+0.80%)
Dec 07, 2023	47.49	48.30	47.33	48.04	15,010,378	+0.63(+1.34%)
Dec 06, 2023	47.35	48.66	47.33	47.41	34,292,920	+1.15(+2.48%)
Dec 05, 2023	46.57	46.93	45.97	46.26	14,949,697	-0.66(-1.41%)
Dec 04, 2023	46.35	47.03	46.26	46.92	19,531,490	+0.14(+0.30%)

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.