Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.50	54.64	53.65	54.49	24,168,788	+0.43(+0.80%)
Feb 28, 2024	54.52	55.17	54.00	54.06	13,692,803	-0.65(-1.18%)
Feb 27, 2024	54.67	54.91	54.22	54.70	11,245,550	+0.34(+0.63%)
Feb 26, 2024	54.95	55.49	54.34	54.36	12,528,898	-0.56(-1.02%)
Feb 23, 2024	54.98	55.32	54.74	54.92	11,883,574	+0.03(+0.05%)
Feb 22, 2024	54.44	55.45	54.41	54.89	13,129,525	+0.56(+1.03%)
Feb 21, 2024	54.26	54.46	53.99	54.33	9,488,607	-0.09(-0.16%)
Feb 20, 2024	53.59	54.65	53.38	54.42	16,833,442	+0.56(+1.04%)
Feb 16, 2024	53.97	54.20	53.56	53.86	11,739,549	-0.35(-0.65%)
Feb 15, 2024	53.24	54.48	53.16	54.21	17,164,882	+1.21(+2.28%)
Feb 14, 2024	52.67	53.12	52.62	53.01	15,151,756	+1.20(+2.31%)
Feb 13, 2024	52.33	52.49	51.30	51.81	18,208,832	-1.14(-2.15%)
Feb 12, 2024	52.60	53.55	52.04	52.95	17,475,414	-0.07(-0.13%)
Feb 09, 2024	53.31	53.46	52.56	53.01	14,097,872	-0.29(-0.55%)
Feb 08, 2024	53.20	53.51	52.62	53.31	16,231,496	-0.25(-0.46%)
Feb 07, 2024	53.52	53.71	52.80	53.55	13,616,359	+0.19(+0.35%)
Feb 06, 2024	53.40	53.98	53.13	53.37	15,105,518	-0.15(-0.28%)
Feb 05, 2024	53.95	54.14	53.13	53.52	14,295,148	-1.02(-1.87%)
Feb 02, 2024	54.60	54.97	53.99	54.54	19,637,772	+0.01(+0.02%)
Feb 01, 2024	54.48	55.04	53.35	54.53	21,763,416	-0.11(-0.20%)
Jan 31, 2024	55.19	56.37	54.60	54.63	29,765,586	-0.89(-1.61%)
Jan 30, 2024	53.53	55.64	53.51	55.53	41,196,484	+2.90(+5.51%)
Jan 29, 2024	52.01	52.75	51.98	52.63	12,492,610	+0.43(+0.82%)
Jan 26, 2024	52.39	52.51	52.14	52.20	14,435,895	-0.06(-0.11%)
Jan 25, 2024	51.94	52.30	51.58	52.26	16,067,338	+0.46(+0.88%)
Jan 24, 2024	52.08	52.18	51.54	51.80	14,384,169	-0.04(-0.08%)
Jan 23, 2024	51.46	51.95	51.15	51.84	13,363,973	+0.45(+0.87%)
Jan 22, 2024	50.56	51.64	50.53	51.40	22,169,672	+1.28(+2.56%)
Jan 19, 2024	49.72	50.27	49.24	50.11	18,722,960	+0.40(+0.80%)
Jan 18, 2024	50.04	50.17	49.13	49.71	16,230,962	-0.24(-0.49%)
Jan 17, 2024	49.71	50.28	49.61	49.96	17,870,016	-0.50(-0.98%)
Jan 16, 2024	50.36	50.79	49.47	50.45	21,802,654	-0.73(-1.43%)
Jan 12, 2024	50.87	52.38	49.87	51.18	38,973,672	+0.53(+1.04%)
Jan 11, 2024	50.42	50.71	49.86	50.66	26,149,300	-0.91(-1.77%)
Jan 10, 2024	51.60	51.76	51.17	51.57	16,892,364	-0.45(-0.86%)
Jan 09, 2024	52.38	52.44	51.81	52.02	17,708,288	-0.52(-0.98%)
Jan 08, 2024	52.51	52.61	51.57	52.53	17,809,986	-0.31(-0.59%)
Jan 05, 2024	52.55	53.18	52.42	52.84	18,282,108	+0.54(+1.04%)
Jan 04, 2024	52.45	53.25	52.19	52.30	24,376,286	+0.13(+0.24%)
Jan 03, 2024	51.79	52.88	50.80	52.17	31,758,306	+0.58(+1.13%)
Jan 02, 2024	49.90	51.70	49.79	51.59	25,445,170	+1.56(+3.11%)
Dec 29, 2023	50.15	50.19	49.81	50.03	13,519,080	-0.08(-0.16%)
Dec 28, 2023	49.99	50.38	49.99	50.11	10,504,154	+0.06(+0.12%)
Dec 27, 2023	49.74	50.17	49.54	50.05	10,165,101	+0.12(+0.23%)
Dec 26, 2023	49.49	50.12	49.40	49.94	11,821,450	+0.47(+0.94%)
Dec 22, 2023	49.34	49.86	49.30	49.47	14,846,530	+0.25(+0.51%)
Dec 21, 2023	49.03	49.28	48.60	49.22	13,456,858	+0.52(+1.06%)
Dec 20, 2023	49.31	49.69	48.51	48.70	17,975,442	-0.84(-1.69%)
Dec 19, 2023	48.07	49.91	47.83	49.54	23,798,368	+1.24(+2.56%)
Dec 18, 2023	48.79	49.17	48.20	48.30	18,363,444	-0.17(-0.34%)
Dec 15, 2023	48.33	48.73	47.85	48.47	36,144,436	-0.40(-0.82%)
Dec 14, 2023	48.64	50.14	48.64	48.87	53,103,076	+0.88(+1.82%)
Dec 13, 2023	46.69	48.17	46.55	47.99	22,813,008	+1.25(+2.66%)
Dec 12, 2023	46.70	46.79	46.41	46.75	15,146,616	-0.09(-0.19%)
Dec 11, 2023	47.42	47.61	46.80	46.83	18,159,146	-0.72(-1.51%)
Dec 08, 2023	47.18	47.83	47.10	47.55	18,128,492	+0.38(+0.80%)
Dec 07, 2023	46.63	47.43	46.47	47.17	15,286,459	+0.62(+1.34%)
Dec 06, 2023	46.49	47.78	46.47	46.55	34,923,660	+1.13(+2.48%)
Dec 05, 2023	45.72	46.08	45.14	45.42	15,224,662	-0.65(-1.41%)
Dec 04, 2023	45.51	46.18	45.42	46.07	19,890,726	+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.