Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.79	23.42	22.57	22.97	1,634,026	+0.95(+4.31%)
Feb 28, 2024	22.38	22.42	21.72	22.02	1,734,142	-0.65(-2.88%)
Feb 27, 2024	23.13	23.17	22.63	22.67	1,140,463	-0.41(-1.76%)
Feb 26, 2024	23.11	23.14	22.56	23.08	1,296,557	-0.65(-2.75%)
Feb 23, 2024	23.00	23.77	22.29	23.73	1,732,144	+0.86(+3.76%)
Feb 22, 2024	23.57	23.57	22.68	22.87	1,135,345	-0.67(-2.85%)
Feb 21, 2024	23.82	23.84	22.92	23.54	1,275,823	-0.30(-1.24%)
Feb 20, 2024	24.26	24.31	23.41	23.84	1,108,471	-0.05(-0.21%)
Feb 16, 2024	23.34	24.29	23.27	23.89	1,347,971	+0.10(+0.42%)
Feb 15, 2024	23.16	24.33	23.08	23.79	1,972,967	+1.10(+4.83%)
Feb 14, 2024	22.30	22.70	21.94	22.69	1,787,075	+0.64(+2.91%)
Feb 13, 2024	23.93	23.93	21.66	22.05	3,887,745	-3.20(-12.68%)
Feb 12, 2024	24.41	25.47	24.31	25.25	1,360,799	+0.63(+2.57%)
Feb 09, 2024	25.00	25.00	24.21	24.62	1,392,338	-0.48(-1.93%)
Feb 08, 2024	25.17	25.48	25.02	25.10	1,028,169	-0.30(-1.17%)
Feb 07, 2024	25.97	26.11	25.30	25.40	1,135,851	-0.67(-2.58%)
Feb 06, 2024	25.50	26.13	25.22	26.07	1,112,655	+0.87(+3.45%)
Feb 05, 2024	25.57	25.78	24.85	25.20	2,084,160	-1.09(-4.14%)
Feb 02, 2024	26.73	26.78	25.86	26.29	2,458,915	-2.12(-7.45%)
Feb 01, 2024	26.95	28.50	26.80	28.41	2,510,099	+2.02(+7.64%)
Jan 31, 2024	27.32	28.25	26.27	26.39	2,390,824	-0.70(-2.59%)
Jan 30, 2024	27.86	27.97	26.63	27.09	1,346,933	-0.44(-1.62%)
Jan 29, 2024	27.39	27.61	26.39	27.54	1,300,728	+0.67(+2.50%)
Jan 26, 2024	27.09	27.53	26.64	26.86	1,362,793	-0.40(-1.45%)
Jan 25, 2024	26.97	27.32	26.65	27.26	1,506,008	+1.12(+4.27%)
Jan 24, 2024	28.01	28.49	25.89	26.14	2,461,104	-1.16(-4.24%)
Jan 23, 2024	26.34	27.32	26.19	27.30	1,493,340	+1.18(+4.50%)
Jan 22, 2024	25.86	26.71	25.63	26.12	1,240,037	-0.43(-1.64%)
Jan 19, 2024	26.73	26.73	25.66	26.56	1,461,321	+0.19(+0.71%)
Jan 18, 2024	26.72	26.72	25.90	26.37	1,523,111	+0.22(+0.83%)
Jan 17, 2024	26.96	26.96	25.80	26.15	2,475,821	-1.73(-6.20%)
Jan 16, 2024	29.61	29.62	27.69	27.88	2,503,630	-2.78(-9.06%)
Jan 12, 2024	30.39	31.68	30.38	30.66	2,386,379	+1.94(+6.74%)
Jan 11, 2024	29.31	29.62	27.82	28.72	2,272,320	-0.60(-2.06%)
Jan 10, 2024	29.10	29.59	28.60	29.32	1,345,256	+0.14(+0.47%)
Jan 09, 2024	30.32	30.32	28.91	29.19	1,961,160	-0.77(-2.57%)
Jan 08, 2024	29.38	30.40	29.10	29.96	1,646,272	-0.19(-0.62%)
Jan 05, 2024	30.49	31.70	29.77	30.14	2,179,387	-0.24(-0.78%)
Jan 04, 2024	30.44	30.84	29.75	30.38	1,923,984	+0.00(+0.00%)
Jan 03, 2024	30.74	31.23	29.84	30.38	2,253,360	-1.99(-6.14%)
Jan 02, 2024	33.74	34.14	32.18	32.37	1,474,061	-1.13(-3.36%)
Dec 29, 2023	33.94	34.07	33.02	33.50	1,229,580	-0.59(-1.74%)
Dec 28, 2023	35.78	36.22	34.09	34.09	1,220,211	-2.14(-5.92%)
Dec 27, 2023	35.89	36.80	35.62	36.23	1,485,351	+0.84(+2.37%)
Dec 26, 2023	35.95	36.09	34.97	35.39	796,739	+0.14(+0.39%)
Dec 22, 2023	36.24	37.07	35.18	35.25	1,781,289	+0.37(+1.05%)
Dec 21, 2023	34.34	35.07	34.24	34.89	1,368,745	+1.69(+5.09%)
Dec 20, 2023	35.11	35.36	33.14	33.20	1,244,455	-2.16(-6.10%)
Dec 19, 2023	33.38	35.53	33.10	35.35	2,138,519	+2.49(+7.58%)
Dec 18, 2023	33.02	33.39	32.33	32.86	1,348,611	+0.10(+0.30%)
Dec 15, 2023	33.12	33.71	32.51	32.76	1,751,817	-0.81(-2.41%)
Dec 14, 2023	33.77	34.89	32.83	33.57	2,396,925	+0.78(+2.37%)
Dec 13, 2023	28.68	32.85	28.50	32.79	2,830,486	+4.03(+14.00%)
Dec 12, 2023	30.53	30.53	28.48	28.77	1,435,729	-1.62(-5.35%)
Dec 11, 2023	30.18	30.45	29.63	30.39	1,357,174	-0.54(-1.75%)
Dec 08, 2023	30.90	32.06	30.35	30.93	2,202,634	-1.40(-4.33%)
Dec 07, 2023	33.16	33.16	31.69	32.33	1,512,957	-0.28(-0.85%)
Dec 06, 2023	33.67	34.02	32.60	32.61	1,647,078	-0.06(-0.18%)
Dec 05, 2023	33.49	33.93	32.12	32.67	1,624,554	-1.48(-4.33%)
Dec 04, 2023	34.78	35.21	33.70	34.14	2,469,350	-2.10(-5.79%)

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.