Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.62	42.94	41.47	42.67	37,152	+1.21(+2.93%)
Feb 28, 2024	41.49	41.79	41.29	41.45	10,541	-0.47(-1.12%)
Feb 27, 2024	44.25	44.25	41.92	41.92	16,411	+0.06(+0.14%)
Feb 26, 2024	41.68	42.93	41.58	41.86	21,330	-0.85(-1.98%)
Feb 23, 2024	42.29	42.96	42.27	42.70	14,269	+0.25(+0.59%)
Feb 22, 2024	43.42	43.42	42.40	42.46	24,387	-1.05(-2.42%)
Feb 21, 2024	44.11	44.23	43.19	43.51	32,088	-0.58(-1.31%)
Feb 20, 2024	43.45	44.54	43.45	44.09	22,669	+0.22(+0.50%)
Feb 16, 2024	44.28	44.49	43.74	43.87	17,175	-0.82(-1.83%)
Feb 15, 2024	42.39	45.12	42.18	44.69	31,763	+2.50(+5.92%)
Feb 14, 2024	41.89	42.49	40.53	42.19	19,875	+0.97(+2.34%)
Feb 13, 2024	41.78	42.37	40.98	41.22	41,853	-2.59(-5.92%)
Feb 12, 2024	42.16	44.51	42.16	43.82	26,837	+1.26(+2.95%)
Feb 09, 2024	41.04	43.28	39.86	42.56	46,406	+2.15(+5.32%)
Feb 08, 2024	40.73	40.84	40.10	40.41	26,776	-0.10(-0.24%)
Feb 07, 2024	40.10	41.26	39.20	40.51	38,084	-0.19(-0.46%)
Feb 06, 2024	41.23	41.49	40.20	40.70	26,271	-0.69(-1.67%)
Feb 05, 2024	41.20	41.82	40.72	41.39	19,463	-0.20(-0.48%)
Feb 02, 2024	41.69	42.57	40.92	41.59	28,125	-0.89(-2.10%)
Feb 01, 2024	43.35	44.25	41.33	42.48	45,005	-0.69(-1.61%)
Jan 31, 2024	46.59	46.78	43.17	43.17	27,645	-4.12(-8.71%)
Jan 30, 2024	48.60	49.51	47.29	47.29	11,073	-2.22(-4.48%)
Jan 29, 2024	49.36	49.80	48.44	49.51	22,230	+0.33(+0.66%)
Jan 26, 2024	49.37	49.44	48.92	49.18	14,924	+0.18(+0.36%)
Jan 25, 2024	50.14	50.14	47.95	49.00	29,610	-0.62(-1.26%)
Jan 24, 2024	49.78	50.17	49.12	49.63	13,084	+0.62(+1.27%)
Jan 23, 2024	50.17	50.17	48.77	49.00	14,720	-0.87(-1.75%)
Jan 22, 2024	49.40	49.92	49.14	49.87	13,727	+1.70(+3.53%)
Jan 19, 2024	47.53	48.42	46.75	48.17	28,107	+0.98(+2.08%)
Jan 18, 2024	47.06	47.38	46.81	47.19	16,335	+0.16(+0.34%)
Jan 17, 2024	45.92	47.18	45.92	47.03	29,462	+0.27(+0.57%)
Jan 16, 2024	47.59	48.09	46.58	46.77	34,957	-1.50(-3.12%)
Jan 12, 2024	49.38	49.38	48.04	48.27	27,442	-0.68(-1.40%)
Jan 11, 2024	49.40	49.47	48.15	48.95	25,685	-0.88(-1.77%)
Jan 10, 2024	49.61	50.16	49.30	49.84	30,625	+0.15(+0.30%)
Jan 09, 2024	49.85	50.49	49.48	49.69	33,591	-0.88(-1.74%)
Jan 08, 2024	50.19	50.71	50.01	50.57	21,613	+0.08(+0.16%)
Jan 05, 2024	50.01	51.14	49.87	50.49	53,027	-0.06(-0.12%)
Jan 04, 2024	50.72	51.60	50.50	50.55	28,558	+0.03(+0.06%)
Jan 03, 2024	52.46	52.75	50.34	50.52	27,082	-2.05(-3.90%)
Jan 02, 2024	52.80	53.64	52.17	52.57	22,045	-0.29(-0.54%)
Dec 29, 2023	53.83	54.89	52.48	52.85	27,943	-0.64(-1.20%)
Dec 28, 2023	53.24	54.07	53.16	53.50	15,217	-0.35(-0.64%)
Dec 27, 2023	53.49	54.35	53.46	53.84	14,636	+0.10(+0.18%)
Dec 26, 2023	53.44	54.07	52.95	53.75	13,405	+0.78(+1.48%)
Dec 22, 2023	52.89	53.59	52.11	52.96	30,338	+0.71(+1.36%)
Dec 21, 2023	51.89	52.28	51.39	52.25	13,915	+0.45(+0.86%)
Dec 20, 2023	52.55	53.83	51.74	51.81	27,039	-0.07(-0.13%)
Dec 19, 2023	51.02	52.08	50.94	51.87	38,425	+1.06(+2.08%)
Dec 18, 2023	51.10	51.10	50.40	50.82	26,272	-0.41(-0.79%)
Dec 15, 2023	51.57	51.67	50.89	51.22	130,795	-0.01(-0.02%)
Dec 14, 2023	49.50	51.50	49.44	51.23	52,457	+2.04(+4.15%)
Dec 13, 2023	46.54	49.32	46.54	49.19	49,744	+2.54(+5.45%)
Dec 12, 2023	46.88	47.19	46.65	46.65	13,181	+0.11(+0.23%)
Dec 11, 2023	46.84	46.85	46.23	46.54	19,459	-0.43(-0.91%)
Dec 08, 2023	46.13	47.42	46.13	46.96	15,693	+0.64(+1.39%)
Dec 07, 2023	45.41	46.32	45.34	46.32	13,189	+1.03(+2.27%)
Dec 06, 2023	45.54	47.63	45.21	45.29	31,923	-0.68(-1.49%)
Dec 05, 2023	46.42	46.80	45.83	45.97	25,720	-0.20(-0.43%)
Dec 04, 2023	45.54	46.69	45.54	46.17	20,134	+0.65(+1.44%)

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.