Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	59.32	62.24	59.32	61.69	1,377,827	+2.77(+4.70%)
Feb 28, 2024	57.15	59.74	56.90	58.92	589,431	+1.41(+2.45%)
Feb 27, 2024	57.83	58.57	57.29	57.51	339,015	-0.38(-0.66%)
Feb 26, 2024	57.08	58.61	57.03	57.89	282,033	+1.11(+1.95%)
Feb 23, 2024	58.51	59.16	56.72	56.78	624,049	-1.78(-3.04%)
Feb 22, 2024	58.81	59.62	58.01	58.56	1,380,273	+1.16(+2.02%)
Feb 21, 2024	56.60	57.44	55.60	57.40	1,232,295	-0.74(-1.27%)
Feb 20, 2024	60.08	60.94	57.72	58.14	584,129	-2.14(-3.55%)
Feb 16, 2024	59.11	61.67	59.11	60.28	887,157	+1.17(+1.98%)
Feb 15, 2024	58.15	59.57	57.10	59.11	898,544	+1.65(+2.87%)
Feb 14, 2024	59.40	59.95	56.94	57.46	1,143,688	-0.68(-1.17%)
Feb 13, 2024	56.33	58.37	55.50	58.14	671,455	-0.03(-0.05%)
Feb 12, 2024	59.50	59.58	57.37	58.17	833,508	-1.11(-1.87%)
Feb 09, 2024	58.00	60.63	57.79	59.28	1,322,625	+1.73(+3.01%)
Feb 08, 2024	57.73	57.90	56.25	57.55	544,840	+1.29(+2.29%)
Feb 07, 2024	56.33	56.73	55.40	56.26	482,992	-0.64(-1.12%)
Feb 06, 2024	57.87	58.04	54.94	56.90	665,498	-0.70(-1.22%)
Feb 05, 2024	57.68	58.30	56.59	57.60	688,007	-0.63(-1.08%)
Feb 02, 2024	56.69	58.44	56.14	58.23	1,201,456	+1.22(+2.14%)
Feb 01, 2024	55.25	57.15	54.36	57.01	1,485,347	+1.62(+2.92%)
Jan 31, 2024	53.62	56.97	53.52	55.39	2,175,016	+1.34(+2.48%)
Jan 30, 2024	50.83	54.39	50.83	54.05	1,413,853	+2.95(+5.77%)
Jan 29, 2024	50.00	51.29	49.97	51.10	854,861	+1.57(+3.17%)
Jan 26, 2024	48.00	49.56	47.65	49.53	300,733	+1.50(+3.12%)
Jan 25, 2024	48.26	48.99	47.52	48.03	501,435	+0.14(+0.29%)
Jan 24, 2024	50.85	50.94	47.37	47.89	752,459	-2.01(-4.03%)
Jan 23, 2024	50.00	50.10	47.04	49.90	1,045,894	-0.13(-0.26%)
Jan 22, 2024	50.08	50.08	48.78	50.03	710,713	+0.43(+0.87%)
Jan 19, 2024	49.21	49.66	47.88	49.60	434,084	+0.62(+1.27%)
Jan 18, 2024	47.99	49.02	47.66	48.98	526,631	+1.51(+3.18%)
Jan 17, 2024	47.39	47.76	46.85	47.47	362,431	-0.19(-0.40%)
Jan 16, 2024	46.92	48.21	46.31	47.66	497,518	+0.31(+0.65%)
Jan 12, 2024	47.82	48.31	47.13	47.35	348,631	-0.33(-0.69%)
Jan 11, 2024	45.41	47.91	45.21	47.68	684,719	+2.27(+5.00%)
Jan 10, 2024	45.03	46.16	45.00	45.41	355,233	+0.55(+1.23%)
Jan 09, 2024	45.38	45.56	44.73	44.86	425,950	-0.31(-0.69%)
Jan 08, 2024	44.73	45.30	43.31	45.17	438,683	+0.29(+0.65%)
Jan 05, 2024	45.92	46.52	44.80	44.88	514,751	-1.32(-2.86%)
Jan 04, 2024	45.89	48.50	45.88	46.20	821,109	+0.01(+0.02%)
Jan 03, 2024	45.77	47.06	45.55	46.19	251,534	+0.27(+0.59%)
Jan 02, 2024	46.08	46.59	45.11	45.92	249,052	-1.06(-2.26%)
Dec 29, 2023	47.03	47.19	46.55	46.98	132,945	+0.00(+0.00%)
Dec 28, 2023	47.01	47.08	46.59	46.98	203,323	+0.04(+0.09%)
Dec 27, 2023	47.29	47.39	46.51	46.94	148,767	-0.06(-0.13%)
Dec 26, 2023	46.49	47.13	46.34	47.00	230,007	+0.71(+1.53%)
Dec 22, 2023	45.21	46.87	45.09	46.29	205,690	+1.02(+2.25%)
Dec 21, 2023	45.25	45.73	44.89	45.27	292,484	+0.58(+1.30%)
Dec 20, 2023	46.66	46.84	44.63	44.69	458,226	-2.17(-4.63%)
Dec 19, 2023	47.06	47.06	46.50	46.86	184,419	+0.09(+0.19%)
Dec 18, 2023	47.00	47.30	46.43	46.77	300,739	+0.00(+0.00%)
Dec 15, 2023	46.24	47.07	46.09	46.77	542,088	+0.23(+0.49%)
Dec 14, 2023	45.84	46.57	45.41	46.54	550,123	+0.48(+1.04%)
Dec 13, 2023	46.42	46.54	45.47	46.06	324,997	+0.13(+0.28%)
Dec 12, 2023	45.91	45.95	44.70	45.93	677,318	+0.20(+0.44%)
Dec 11, 2023	44.77	45.95	44.28	45.73	562,606	+1.34(+3.02%)
Dec 08, 2023	44.85	44.91	43.38	44.39	814,748	-0.47(-1.05%)
Dec 07, 2023	43.41	44.92	43.00	44.86	266,185	+1.61(+3.72%)
Dec 06, 2023	44.37	44.72	43.14	43.25	488,869	-1.12(-2.52%)
Dec 05, 2023	45.15	45.55	44.13	44.37	656,713	-0.52(-1.16%)
Dec 04, 2023	42.41	46.04	42.23	44.89	1,836,984	+2.27(+5.33%)

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.