Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.31	61.61	60.81	61.10	15,586,515	+0.02(+0.03%)
Feb 28, 2024	60.82	61.17	60.69	61.08	11,679,709	+0.19(+0.31%)
Feb 27, 2024	60.11	60.91	59.87	60.89	13,967,138	+1.13(+1.89%)
Feb 26, 2024	60.67	60.70	59.65	59.76	13,001,084	-1.20(-1.97%)
Feb 23, 2024	60.66	61.25	60.50	60.96	12,487,799	+0.43(+0.72%)
Feb 22, 2024	60.52	60.78	60.07	60.53	16,181,309	-0.47(-0.77%)
Feb 21, 2024	60.60	61.08	60.30	61.00	16,043,612	+0.80(+1.32%)
Feb 20, 2024	60.13	60.89	60.08	60.20	11,568,566	-0.04(-0.07%)
Feb 16, 2024	60.02	60.52	59.65	60.24	15,202,328	-0.07(-0.11%)
Feb 15, 2024	59.50	60.36	59.50	60.31	17,624,066	+0.99(+1.68%)
Feb 14, 2024	59.21	59.46	58.88	59.32	17,721,672	+0.32(+0.55%)
Feb 13, 2024	59.65	59.96	58.19	58.99	23,130,720	-0.99(-1.66%)
Feb 12, 2024	59.30	60.04	59.15	59.99	12,816,471	+0.69(+1.16%)
Feb 09, 2024	58.90	59.36	58.79	59.30	15,086,879	+0.23(+0.38%)
Feb 08, 2024	59.23	59.36	58.56	59.07	21,216,012	-0.42(-0.71%)
Feb 07, 2024	59.69	59.82	59.18	59.49	12,068,916	+0.04(+0.07%)
Feb 06, 2024	59.21	59.65	59.02	59.46	14,004,079	+0.22(+0.37%)
Feb 05, 2024	59.91	59.94	59.21	59.24	20,273,696	-1.26(-2.08%)
Feb 02, 2024	60.91	61.09	60.08	60.50	26,344,624	-1.11(-1.80%)
Feb 01, 2024	60.20	61.61	59.93	61.61	26,175,700	+1.15(+1.90%)
Jan 31, 2024	61.09	61.35	60.11	60.46	30,309,962	-0.13(-0.21%)
Jan 30, 2024	60.46	60.95	60.07	60.59	18,348,070	-0.02(-0.03%)
Jan 29, 2024	60.26	60.84	59.90	60.61	13,240,310	+0.38(+0.64%)
Jan 26, 2024	60.20	60.44	60.03	60.22	18,627,200	+0.18(+0.29%)
Jan 25, 2024	59.77	60.06	59.21	60.05	25,675,420	+1.06(+1.80%)
Jan 24, 2024	60.21	60.31	58.89	58.98	25,855,616	-0.82(-1.37%)
Jan 23, 2024	59.71	59.99	59.44	59.80	20,972,378	+0.11(+0.18%)
Jan 22, 2024	59.98	60.42	59.43	59.69	21,179,670	-0.30(-0.51%)
Jan 19, 2024	60.13	60.23	59.61	60.00	14,360,351	-0.08(-0.13%)
Jan 18, 2024	60.42	60.48	59.73	60.08	20,054,512	-0.65(-1.07%)
Jan 17, 2024	61.27	61.83	60.26	60.72	19,922,754	-0.90(-1.45%)
Jan 16, 2024	61.99	62.16	61.47	61.62	15,470,474	-0.68(-1.09%)
Jan 12, 2024	62.36	62.55	62.05	62.30	9,929,006	+0.35(+0.57%)
Jan 11, 2024	63.21	63.22	61.74	61.94	22,536,388	-1.48(-2.33%)
Jan 10, 2024	63.43	63.72	63.19	63.42	11,106,013	-0.01(-0.02%)
Jan 09, 2024	63.62	63.72	63.29	63.43	14,638,815	-0.52(-0.82%)
Jan 08, 2024	63.35	63.97	63.16	63.95	11,908,596	+0.46(+0.73%)
Jan 05, 2024	63.16	63.79	62.88	63.49	13,818,032	+0.24(+0.37%)
Jan 04, 2024	63.52	63.85	63.17	63.25	13,528,502	-0.20(-0.31%)
Jan 03, 2024	63.19	63.56	62.76	63.45	16,702,307	+0.24(+0.37%)
Jan 02, 2024	62.04	63.36	61.92	63.21	15,630,617	+0.91(+1.45%)
Dec 29, 2023	62.25	62.44	61.90	62.31	11,423,315	-0.08(-0.13%)
Dec 28, 2023	61.75	62.47	61.75	62.39	8,834,422	+0.44(+0.71%)
Dec 27, 2023	61.87	62.06	61.63	61.94	9,647,815	-0.04(-0.06%)
Dec 26, 2023	61.51	62.22	61.49	61.98	9,694,145	+0.37(+0.61%)
Dec 22, 2023	61.63	62.22	61.49	61.61	13,516,811	+0.21(+0.34%)
Dec 21, 2023	61.50	61.83	60.97	61.40	16,138,951	+0.11(+0.18%)
Dec 20, 2023	62.49	62.66	61.29	61.30	18,571,144	-1.27(-2.03%)
Dec 19, 2023	62.43	62.64	62.16	62.56	12,859,682	+0.35(+0.57%)
Dec 18, 2023	62.53	62.87	62.08	62.21	16,519,476	-0.14(-0.23%)
Dec 15, 2023	62.82	63.14	61.89	62.35	27,254,244	-1.10(-1.74%)
Dec 14, 2023	64.68	65.01	63.33	63.45	33,326,240	-0.84(-1.30%)
Dec 13, 2023	62.02	64.29	61.68	64.29	22,274,718	+2.34(+3.78%)
Dec 12, 2023	62.29	62.32	61.47	61.95	11,165,918	-0.25(-0.41%)
Dec 11, 2023	61.48	62.28	61.48	62.20	11,515,813	+0.40(+0.65%)
Dec 08, 2023	61.82	62.09	61.35	61.81	12,313,089	-0.12(-0.19%)
Dec 07, 2023	62.15	62.37	61.64	61.92	11,221,870	-0.14(-0.22%)
Dec 06, 2023	61.51	62.08	61.42	62.06	13,756,631	+0.82(+1.34%)
Dec 05, 2023	61.74	61.75	61.00	61.24	11,581,829	-0.44(-0.71%)
Dec 04, 2023	61.63	62.20	61.37	61.68	15,651,375	-0.24(-0.39%)

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.