Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.68	62.27	60.72	61.96	280,260	+0.64(+1.04%)
Feb 28, 2024	61.31	62.30	61.20	61.32	164,048	-0.68(-1.09%)
Feb 27, 2024	62.35	62.68	60.97	62.00	234,532	+0.28(+0.45%)
Feb 26, 2024	64.04	67.06	61.39	61.72	607,170	-2.34(-3.66%)
Feb 23, 2024	62.30	64.50	62.08	64.07	467,872	+2.03(+3.28%)
Feb 22, 2024	62.30	62.72	61.63	62.03	193,555	+0.08(+0.13%)
Feb 21, 2024	62.64	62.78	61.18	61.95	221,492	-0.40(-0.64%)
Feb 20, 2024	60.88	62.37	60.61	62.35	231,697	+0.54(+0.87%)
Feb 16, 2024	61.97	62.93	61.60	61.81	169,080	-0.53(-0.85%)
Feb 15, 2024	59.56	62.54	59.56	62.34	316,612	+3.10(+5.24%)
Feb 14, 2024	59.90	60.08	58.11	59.24	302,284	-0.04(-0.07%)
Feb 13, 2024	60.26	61.06	58.56	59.28	487,119	-3.30(-5.28%)
Feb 12, 2024	62.21	63.21	62.09	62.58	314,958	+0.14(+0.22%)
Feb 09, 2024	57.89	63.71	57.83	62.44	914,165	+4.40(+7.58%)
Feb 08, 2024	57.70	58.54	57.70	58.04	221,954	+0.41(+0.71%)
Feb 07, 2024	57.18	58.44	57.10	57.63	234,509	+0.65(+1.14%)
Feb 06, 2024	57.35	57.83	56.60	56.98	199,719	-0.50(-0.87%)
Feb 05, 2024	57.85	58.05	56.81	57.48	205,877	-1.13(-1.92%)
Feb 02, 2024	58.50	59.00	58.06	58.61	211,028	-0.21(-0.36%)
Feb 01, 2024	57.63	58.94	57.27	58.82	289,445	+1.93(+3.38%)
Jan 31, 2024	57.72	58.42	56.84	56.90	228,225	-0.60(-1.04%)
Jan 30, 2024	56.04	57.60	56.04	57.49	224,371	+1.02(+1.80%)
Jan 29, 2024	56.47	56.59	55.83	56.48	178,074	+0.12(+0.21%)
Jan 26, 2024	55.86	56.38	55.60	56.36	236,401	+0.76(+1.36%)
Jan 25, 2024	54.85	55.61	54.03	55.60	270,260	+1.44(+2.65%)
Jan 24, 2024	54.45	54.50	53.69	54.16	223,663	+0.30(+0.56%)
Jan 23, 2024	54.48	54.60	53.36	53.86	317,516	+0.09(+0.17%)
Jan 22, 2024	53.71	54.03	51.08	53.77	557,427	-1.29(-2.34%)
Jan 19, 2024	53.76	55.07	52.87	55.06	333,449	+1.51(+2.81%)
Jan 18, 2024	52.93	53.57	52.46	53.55	187,937	+1.09(+2.07%)
Jan 17, 2024	52.26	53.09	52.15	52.47	242,764	-0.44(-0.83%)
Jan 16, 2024	53.36	53.72	52.73	52.91	202,927	-1.19(-2.19%)
Jan 12, 2024	54.32	55.16	53.59	54.09	210,985	-0.17(-0.31%)
Jan 11, 2024	54.78	54.99	53.66	54.26	293,630	-0.64(-1.16%)
Jan 10, 2024	54.28	54.94	53.89	54.90	217,323	+0.48(+0.88%)
Jan 09, 2024	55.05	55.37	54.12	54.42	317,893	-1.52(-2.71%)
Jan 08, 2024	55.39	55.95	55.03	55.94	259,278	+0.78(+1.41%)
Jan 05, 2024	54.46	55.55	54.43	55.16	326,277	+0.36(+0.66%)
Jan 04, 2024	55.26	55.45	54.18	54.80	323,900	-0.70(-1.26%)
Jan 03, 2024	56.17	56.67	55.28	55.50	445,189	-1.08(-1.90%)
Jan 02, 2024	56.98	57.51	55.76	56.58	390,559	-0.83(-1.44%)
Dec 29, 2023	58.21	58.35	57.10	57.40	287,892	-0.33(-0.57%)
Dec 28, 2023	58.25	58.91	57.64	57.73	271,292	-1.00(-1.70%)
Dec 27, 2023	58.63	59.14	57.85	58.73	268,821	+0.01(+0.02%)
Dec 26, 2023	58.45	59.11	57.81	58.72	238,213	+0.44(+0.75%)
Dec 22, 2023	58.37	59.11	58.37	58.28	303,869	+0.35(+0.60%)
Dec 21, 2023	57.67	57.94	56.77	57.93	374,736	+0.93(+1.63%)
Dec 20, 2023	58.40	59.58	56.67	57.01	659,301	-1.36(-2.32%)
Dec 19, 2023	57.02	58.81	56.56	58.36	630,571	+1.95(+3.47%)
Dec 18, 2023	57.34	57.81	55.76	56.41	653,106	-0.78(-1.36%)
Dec 15, 2023	56.19	57.42	55.41	57.18	5,621,373	+0.93(+1.65%)
Dec 14, 2023	56.33	57.18	55.22	56.26	688,743	+1.69(+3.09%)
Dec 13, 2023	53.09	55.13	52.93	54.57	621,061	+1.48(+2.78%)
Dec 12, 2023	52.17	53.38	51.74	53.09	522,748	+1.19(+2.29%)
Dec 11, 2023	50.55	52.15	50.17	51.91	473,954	+0.87(+1.70%)
Dec 08, 2023	51.55	52.23	50.49	51.04	431,526	-0.68(-1.31%)
Dec 07, 2023	51.37	51.82	50.44	51.72	574,948	+0.23(+0.45%)
Dec 06, 2023	51.62	53.27	50.87	51.49	570,302	+0.13(+0.25%)
Dec 05, 2023	49.59	51.91	49.21	51.36	811,248	+1.34(+2.67%)
Dec 04, 2023	45.27	50.43	45.15	50.02	739,946	+4.58(+10.07%)

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.