Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.36	55.46	54.59	54.64	3,862,065	-0.40(-0.72%)
Feb 28, 2024	54.64	55.05	54.39	55.03	2,084,710	+0.47(+0.86%)
Feb 27, 2024	55.27	55.52	54.32	54.56	1,781,594	-0.79(-1.44%)
Feb 26, 2024	55.36	55.78	55.05	55.36	2,365,196	+0.01(+0.02%)
Feb 23, 2024	55.75	56.28	55.33	55.35	2,663,561	-0.54(-0.97%)
Feb 22, 2024	54.86	56.29	54.42	55.89	4,385,612	+0.52(+0.94%)
Feb 21, 2024	55.25	55.63	54.87	55.37	2,697,827	+0.31(+0.57%)
Feb 20, 2024	54.55	55.80	54.25	55.05	3,175,102	+0.65(+1.19%)
Feb 16, 2024	54.16	54.78	53.91	54.41	2,892,345	+0.08(+0.14%)
Feb 15, 2024	53.26	54.41	53.19	54.33	3,106,753	+1.37(+2.59%)
Feb 14, 2024	53.02	53.26	52.36	52.96	2,626,322	-0.22(-0.41%)
Feb 13, 2024	53.63	54.07	52.57	53.17	2,858,924	-0.43(-0.81%)
Feb 12, 2024	52.27	53.61	52.27	53.60	2,816,398	+1.14(+2.17%)
Feb 09, 2024	53.68	53.70	52.10	52.46	3,500,463	-1.42(-2.64%)
Feb 08, 2024	54.44	55.49	53.47	53.89	6,648,456	+1.23(+2.33%)
Feb 07, 2024	53.54	53.67	52.63	52.66	4,066,446	-0.73(-1.36%)
Feb 06, 2024	52.94	53.73	52.84	53.39	3,306,817	+0.30(+0.57%)
Feb 05, 2024	53.70	53.94	53.07	53.08	2,891,787	-0.92(-1.71%)
Feb 02, 2024	54.56	54.83	53.72	54.00	2,294,793	-0.55(-1.01%)
Feb 01, 2024	53.64	54.56	52.86	54.55	2,172,647	+0.84(+1.57%)
Jan 31, 2024	54.19	54.36	53.70	53.71	4,690,383	-0.52(-0.96%)
Jan 30, 2024	53.69	54.24	53.46	54.23	1,694,351	+0.49(+0.91%)
Jan 29, 2024	53.74	53.84	53.49	53.74	2,236,304	+0.05(+0.09%)
Jan 26, 2024	53.74	54.03	53.61	53.69	2,345,264	+0.11(+0.20%)
Jan 25, 2024	52.66	53.71	52.48	53.58	2,415,745	+1.14(+2.17%)
Jan 24, 2024	53.32	53.36	52.40	52.45	4,315,699	-0.96(-1.80%)
Jan 23, 2024	52.77	53.48	52.48	53.41	2,857,706	+0.82(+1.57%)
Jan 22, 2024	52.60	52.96	52.28	52.58	2,703,443	-0.31(-0.59%)
Jan 19, 2024	53.56	53.56	52.80	52.90	2,059,451	-0.62(-1.15%)
Jan 18, 2024	53.21	53.54	52.93	53.51	1,642,044	+0.03(+0.06%)
Jan 17, 2024	52.88	53.77	52.68	53.48	2,010,131	+0.38(+0.72%)
Jan 16, 2024	54.20	54.20	52.97	53.10	3,320,595	-1.26(-2.31%)
Jan 12, 2024	54.39	54.68	53.98	54.36	3,191,103	+0.17(+0.31%)
Jan 11, 2024	54.61	54.66	54.08	54.19	3,204,599	-0.53(-0.97%)
Jan 10, 2024	55.35	55.51	54.53	54.72	2,862,922	-0.59(-1.06%)
Jan 09, 2024	55.16	55.38	54.82	55.31	2,572,740	-0.15(-0.27%)
Jan 08, 2024	55.48	55.79	55.27	55.46	3,423,166	-0.12(-0.21%)
Jan 05, 2024	55.75	55.93	55.14	55.57	2,954,974	-0.18(-0.32%)
Jan 04, 2024	56.48	56.69	55.74	55.75	2,538,451	-0.63(-1.11%)
Jan 03, 2024	56.82	57.11	56.19	56.38	2,625,735	-0.27(-0.48%)
Jan 02, 2024	54.82	56.83	54.66	56.65	3,312,791	+1.81(+3.31%)
Dec 29, 2023	54.52	54.91	54.37	54.84	1,914,967	+0.28(+0.52%)
Dec 28, 2023	54.05	54.60	54.00	54.55	3,268,962	+0.44(+0.82%)
Dec 27, 2023	53.86	54.15	53.66	54.11	2,226,309	+0.17(+0.31%)
Dec 26, 2023	53.32	54.03	53.08	53.95	1,682,261	+0.51(+0.95%)
Dec 22, 2023	52.96	53.60	52.85	53.44	2,322,128	+0.62(+1.17%)
Dec 21, 2023	52.10	52.82	52.07	52.82	2,769,646	+0.80(+1.55%)
Dec 20, 2023	51.94	52.64	51.66	52.01	3,051,112	-0.60(-1.14%)
Dec 19, 2023	52.78	52.94	52.30	52.61	2,630,007	-0.28(-0.54%)
Dec 18, 2023	52.99	53.25	52.61	52.90	2,326,510	+0.16(+0.30%)
Dec 15, 2023	53.42	53.66	52.45	52.74	8,118,168	-1.04(-1.93%)
Dec 14, 2023	54.43	54.50	53.63	53.78	3,567,336	-0.46(-0.85%)
Dec 13, 2023	53.01	54.34	52.87	54.24	2,591,188	+1.24(+2.33%)
Dec 12, 2023	53.29	53.37	52.82	53.00	2,428,590	-0.21(-0.39%)
Dec 11, 2023	52.81	53.22	52.67	53.21	2,975,039	+0.54(+1.02%)
Dec 08, 2023	53.11	53.17	52.42	52.67	1,675,336	-0.45(-0.85%)
Dec 07, 2023	52.77	53.36	52.26	53.12	2,249,889	+0.44(+0.84%)
Dec 06, 2023	52.31	53.40	52.27	52.68	2,727,543	+0.35(+0.67%)
Dec 05, 2023	52.56	52.63	52.13	52.33	2,282,097	-0.29(-0.56%)
Dec 04, 2023	51.70	52.76	51.67	52.62	2,093,046	+0.76(+1.46%)

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.