Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	70.42	70.87	69.77	70.79	356,886	+0.77(+1.10%)
Feb 28, 2024	69.00	70.64	68.75	70.02	401,705	+0.63(+0.91%)
Feb 27, 2024	70.00	70.15	69.23	69.39	340,089	-0.43(-0.62%)
Feb 26, 2024	68.91	69.85	68.69	69.82	313,038	+0.73(+1.06%)
Feb 23, 2024	69.39	69.49	68.25	69.09	112,081	-0.18(-0.26%)
Feb 22, 2024	68.43	69.50	68.07	69.27	529,078	+1.56(+2.30%)
Feb 21, 2024	67.33	67.80	66.88	67.71	184,039	+0.38(+0.56%)
Feb 20, 2024	68.50	68.50	66.08	67.33	390,815	-1.13(-1.65%)
Feb 16, 2024	68.72	69.37	67.63	68.46	268,082	-0.26(-0.38%)
Feb 15, 2024	68.46	68.98	67.75	68.72	307,079	+0.26(+0.38%)
Feb 14, 2024	67.87	68.48	67.55	68.46	420,127	+1.40(+2.09%)
Feb 13, 2024	67.65	67.68	66.83	67.06	349,534	-1.21(-1.77%)
Feb 12, 2024	68.05	68.80	67.21	68.27	904,948	+0.31(+0.45%)
Feb 09, 2024	68.27	68.36	67.03	67.97	467,502	+0.56(+0.82%)
Feb 08, 2024	66.55	68.54	66.35	67.41	870,520	+0.94(+1.42%)
Feb 07, 2024	67.29	67.71	64.31	66.47	1,550,482	+2.01(+3.11%)
Feb 06, 2024	64.02	64.47	63.30	64.46	533,710	+0.60(+0.93%)
Feb 05, 2024	63.49	64.23	62.79	63.87	462,480	+0.44(+0.69%)
Feb 02, 2024	63.01	63.69	62.64	63.43	203,636	+0.35(+0.55%)
Feb 01, 2024	62.95	63.51	62.54	63.08	360,196	+0.56(+0.89%)
Jan 31, 2024	61.72	63.61	61.69	62.53	559,021	+0.44(+0.70%)
Jan 30, 2024	60.84	62.52	60.49	62.09	922,437	+1.38(+2.27%)
Jan 29, 2024	61.81	62.24	60.34	60.71	1,353,003	-1.14(-1.85%)
Jan 26, 2024	62.21	62.31	61.69	61.85	619,585	-0.96(-1.53%)
Jan 25, 2024	64.51	64.51	62.42	62.81	752,068	-1.03(-1.62%)
Jan 24, 2024	64.53	64.83	63.69	63.85	623,160	-0.17(-0.26%)
Jan 23, 2024	64.45	64.89	63.92	64.01	167,397	-0.44(-0.68%)
Jan 22, 2024	64.47	65.50	63.93	64.45	290,892	+0.53(+0.82%)
Jan 19, 2024	63.07	63.92	62.94	63.92	405,722	+0.83(+1.32%)
Jan 18, 2024	63.86	63.91	62.26	63.09	395,246	-0.04(-0.06%)
Jan 17, 2024	62.66	63.61	61.62	63.13	1,393,945	+0.02(+0.03%)
Jan 16, 2024	64.01	64.01	62.31	63.11	291,243	-0.65(-1.01%)
Jan 12, 2024	64.39	64.44	63.52	63.76	274,089	-0.48(-0.74%)
Jan 11, 2024	64.53	64.53	63.55	64.23	215,070	-0.11(-0.17%)
Jan 10, 2024	64.53	64.53	63.38	64.34	886,857	-0.18(-0.28%)
Jan 09, 2024	64.05	64.53	63.90	64.52	399,600	+0.05(+0.08%)
Jan 08, 2024	64.96	64.96	63.91	64.47	555,892	-0.06(-0.09%)
Jan 05, 2024	64.02	64.77	63.52	64.53	1,090,434	+2.50(+4.03%)
Jan 04, 2024	61.55	62.72	60.98	62.03	1,038,734	+3.01(+5.10%)
Jan 03, 2024	59.81	60.34	58.48	59.02	326,091	-0.19(-0.32%)
Jan 02, 2024	60.55	60.75	58.72	59.21	393,323	-1.62(-2.66%)
Dec 29, 2023	60.48	61.86	60.48	60.83	533,506	+0.30(+0.49%)
Dec 28, 2023	59.72	60.75	59.72	60.53	273,815	+0.72(+1.21%)
Dec 27, 2023	60.33	60.33	59.61	59.80	146,187	-0.10(-0.17%)
Dec 26, 2023	60.05	60.82	59.87	59.90	218,765	-0.35(-0.58%)
Dec 22, 2023	59.07	61.55	58.18	60.25	822,733	+0.61(+1.02%)
Dec 21, 2023	59.40	59.77	58.57	59.65	697,724	+1.90(+3.28%)
Dec 20, 2023	59.07	59.73	57.66	57.75	315,882	-1.72(-2.89%)
Dec 19, 2023	58.77	59.83	58.77	59.47	374,700	+0.67(+1.13%)
Dec 18, 2023	59.77	59.77	58.54	58.80	303,672	-0.73(-1.23%)
Dec 15, 2023	59.55	59.86	59.15	59.54	458,322	-0.23(-0.39%)
Dec 14, 2023	59.33	60.18	59.12	59.77	1,205,093	+0.39(+0.66%)
Dec 13, 2023	57.88	59.57	57.88	59.38	238,095	+1.26(+2.17%)
Dec 12, 2023	58.85	58.91	57.71	58.12	248,635	-0.52(-0.88%)
Dec 11, 2023	58.28	58.93	58.02	58.63	165,885	+0.20(+0.34%)
Dec 08, 2023	57.05	58.46	57.05	58.43	967,127	+1.03(+1.80%)
Dec 07, 2023	57.34	58.10	57.28	57.40	230,704	+0.01(+0.02%)
Dec 06, 2023	58.08	58.32	57.24	57.39	451,445	-0.42(-0.72%)
Dec 05, 2023	57.60	57.89	56.59	57.81	341,701	-0.20(-0.34%)
Dec 04, 2023	58.09	58.52	57.17	58.01	569,617	-0.40(-0.68%)

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.