Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.16	40.66	38.64	39.27	25,762,322	+0.65(+1.68%)
Feb 28, 2024	38.62	39.44	38.30	38.62	17,523,458	-0.87(-2.20%)
Feb 27, 2024	39.01	39.66	38.71	39.49	17,794,048	+1.51(+3.97%)
Feb 26, 2024	37.12	38.21	36.82	37.98	16,732,451	+0.70(+1.88%)
Feb 23, 2024	37.08	37.93	36.52	37.28	20,907,528	+0.22(+0.59%)
Feb 22, 2024	36.59	37.38	36.18	37.06	22,400,274	+0.82(+2.26%)
Feb 21, 2024	36.06	36.45	35.40	36.24	17,494,412	-0.52(-1.41%)
Feb 20, 2024	36.96	37.24	36.26	36.76	18,694,656	-1.60(-4.17%)
Feb 16, 2024	38.62	39.56	38.03	38.36	25,995,548	-1.61(-4.03%)
Feb 15, 2024	38.08	40.19	37.97	39.97	27,533,142	+2.83(+7.61%)
Feb 14, 2024	36.31	37.47	35.57	37.14	26,808,458	+2.43(+6.99%)
Feb 13, 2024	35.65	36.36	33.79	34.72	43,499,432	-4.84(-12.23%)
Feb 12, 2024	37.84	39.90	37.81	39.55	26,623,226	+2.00(+5.32%)
Feb 09, 2024	36.21	37.65	35.96	37.55	24,675,018	+1.72(+4.80%)
Feb 08, 2024	34.34	35.93	34.00	35.83	17,590,490	+1.55(+4.52%)
Feb 07, 2024	34.74	34.78	33.66	34.29	20,264,712	-0.22(-0.64%)
Feb 06, 2024	33.51	34.60	33.16	34.51	17,213,028	+0.89(+2.65%)
Feb 05, 2024	33.97	34.27	32.64	33.62	26,727,252	-1.39(-3.97%)
Feb 02, 2024	34.35	35.57	33.89	35.01	29,072,602	-0.63(-1.77%)
Feb 01, 2024	35.00	35.72	33.50	35.63	34,021,456	+1.46(+4.27%)
Jan 31, 2024	36.65	37.62	34.15	34.18	39,069,332	-2.79(-7.54%)
Jan 30, 2024	37.34	37.64	36.60	36.96	20,749,692	-0.96(-2.53%)
Jan 29, 2024	36.14	37.92	35.55	37.92	20,965,084	+1.87(+5.18%)
Jan 26, 2024	36.57	37.08	35.73	36.05	23,793,922	+0.03(+0.08%)
Jan 25, 2024	36.67	36.97	35.24	36.02	26,336,398	+0.82(+2.33%)
Jan 24, 2024	37.42	37.48	35.09	35.21	31,622,230	-0.87(-2.41%)
Jan 23, 2024	37.36	37.58	35.57	36.07	28,738,568	-0.43(-1.18%)
Jan 22, 2024	35.19	36.60	35.15	36.50	28,012,022	+2.21(+6.44%)
Jan 19, 2024	33.66	34.50	32.60	34.30	29,830,362	+0.93(+2.79%)
Jan 18, 2024	33.39	33.64	32.11	33.37	25,160,980	+0.59(+1.80%)
Jan 17, 2024	32.10	33.02	31.77	32.78	19,935,688	-0.76(-2.26%)
Jan 16, 2024	33.99	34.31	33.13	33.54	19,730,400	-1.29(-3.70%)
Jan 12, 2024	36.27	36.87	34.51	34.83	24,906,396	-0.23(-0.66%)
Jan 11, 2024	35.56	35.70	33.80	35.06	30,776,600	-0.83(-2.31%)
Jan 10, 2024	35.72	36.08	34.81	35.88	22,433,990	+0.05(+0.14%)
Jan 09, 2024	35.51	36.30	34.94	35.83	24,687,006	-1.13(-3.05%)
Jan 08, 2024	34.98	36.99	34.45	36.96	23,324,216	+1.98(+5.66%)
Jan 05, 2024	34.69	36.17	34.46	34.99	29,165,402	-0.38(-1.07%)
Jan 04, 2024	35.48	36.17	35.26	35.37	23,756,620	-0.15(-0.42%)
Jan 03, 2024	37.40	37.57	35.34	35.52	35,793,424	-3.20(-8.26%)
Jan 02, 2024	38.59	39.88	38.02	38.71	26,392,270	-0.71(-1.80%)
Dec 29, 2023	41.06	41.39	39.39	39.42	24,942,912	-1.94(-4.69%)
Dec 28, 2023	41.34	42.13	40.99	41.36	18,720,224	-0.52(-1.24%)
Dec 27, 2023	41.73	42.35	41.10	41.88	27,380,532	+0.42(+1.01%)
Dec 26, 2023	40.39	41.79	40.09	41.46	18,001,580	+1.48(+3.70%)
Dec 22, 2023	39.60	40.74	39.23	39.98	25,896,988	+0.96(+2.46%)
Dec 21, 2023	38.31	39.03	37.73	39.02	24,951,504	+1.97(+5.31%)
Dec 20, 2023	39.16	40.51	37.01	37.06	35,128,992	-2.34(-5.95%)
Dec 19, 2023	37.97	39.59	37.72	39.40	21,250,226	+2.18(+5.84%)
Dec 18, 2023	37.69	38.17	36.99	37.22	18,961,752	+0.03(+0.08%)
Dec 15, 2023	38.29	38.63	36.58	37.19	32,746,460	-0.97(-2.55%)
Dec 14, 2023	37.17	38.89	36.95	38.17	40,505,124	+2.73(+7.71%)
Dec 13, 2023	32.06	35.44	31.32	35.44	36,889,436	+3.41(+10.64%)
Dec 12, 2023	32.02	32.35	31.18	32.03	16,673,217	-0.07(-0.22%)
Dec 11, 2023	31.87	32.33	31.46	32.10	16,144,186	+0.17(+0.53%)
Dec 08, 2023	31.13	32.41	30.96	31.93	23,658,614	+0.64(+2.03%)
Dec 07, 2023	30.71	31.31	30.25	31.29	16,695,747	+0.77(+2.51%)
Dec 06, 2023	31.42	32.53	30.47	30.53	24,739,968	-0.24(-0.77%)
Dec 05, 2023	31.61	31.61	30.56	30.77	22,349,610	-1.31(-4.09%)
Dec 04, 2023	30.74	32.13	30.63	32.08	25,255,774	+0.95(+3.06%)

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.