Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.20	42.98	42.18	42.88	49,029,500	+1.06(+2.52%)
Feb 28, 2024	42.27	42.28	41.74	41.82	26,983,506	-0.74(-1.73%)
Feb 27, 2024	43.08	43.09	42.34	42.56	25,239,286	-0.26(-0.60%)
Feb 26, 2024	43.32	43.50	42.65	42.82	27,855,922	+0.00(+0.00%)
Feb 23, 2024	42.96	43.33	42.49	42.82	34,000,260	+0.01(+0.02%)
Feb 22, 2024	44.50	44.50	42.36	42.81	62,957,396	-0.49(-1.13%)
Feb 21, 2024	44.30	44.51	42.91	43.29	57,719,396	-1.05(-2.36%)
Feb 20, 2024	44.08	44.99	43.24	44.34	61,708,316	+1.01(+2.32%)
Feb 16, 2024	43.85	44.04	42.95	43.33	30,117,114	-0.54(-1.23%)
Feb 15, 2024	44.58	45.09	43.84	43.87	44,201,900	-0.14(-0.32%)
Feb 14, 2024	43.64	44.11	43.21	44.01	36,400,280	+1.03(+2.39%)
Feb 13, 2024	42.83	43.45	42.59	42.99	36,748,468	-0.87(-1.98%)
Feb 12, 2024	43.21	44.86	43.14	43.85	51,287,672	+0.72(+1.66%)
Feb 09, 2024	42.38	43.34	42.22	43.13	51,400,892	+0.81(+1.91%)
Feb 08, 2024	42.55	42.80	42.16	42.33	33,312,078	-0.28(-0.65%)
Feb 07, 2024	42.72	42.92	42.38	42.61	34,382,680	+0.04(+0.09%)
Feb 06, 2024	42.53	42.61	41.97	42.57	34,190,188	+0.09(+0.22%)
Feb 05, 2024	42.32	42.85	42.13	42.47	29,075,706	+0.17(+0.40%)
Feb 02, 2024	42.70	42.84	41.31	42.30	54,059,628	-0.75(-1.75%)
Feb 01, 2024	42.85	43.27	42.19	43.06	38,875,144	+0.28(+0.65%)
Jan 31, 2024	42.27	43.48	42.07	42.78	51,881,320	+0.16(+0.37%)
Jan 30, 2024	43.37	43.52	42.59	42.62	48,216,012	-0.91(-2.10%)
Jan 29, 2024	43.41	43.68	42.51	43.53	52,095,384	+0.19(+0.44%)
Jan 26, 2024	43.87	45.09	43.05	43.35	128,561,232	-5.86(-11.91%)
Jan 25, 2024	49.65	49.95	48.63	49.21	83,983,240	+0.46(+0.94%)
Jan 24, 2024	48.83	49.42	47.93	48.75	49,547,708	+0.20(+0.41%)
Jan 23, 2024	47.79	48.60	46.99	48.55	37,526,624	+0.67(+1.39%)
Jan 22, 2024	48.51	48.83	47.31	47.88	45,886,228	+0.07(+0.15%)
Jan 19, 2024	46.67	48.42	46.12	47.82	56,371,928	+1.40(+3.02%)
Jan 18, 2024	46.70	47.24	45.85	46.41	46,976,528	+0.68(+1.48%)
Jan 17, 2024	46.10	46.09	45.33	45.74	33,714,464	-0.99(-2.12%)
Jan 16, 2024	46.65	46.89	46.06	46.73	44,007,532	-0.06(-0.13%)
Jan 12, 2024	47.27	47.34	46.29	46.79	27,781,208	-0.52(-1.09%)
Jan 11, 2024	47.11	47.51	46.40	47.31	31,912,410	+0.17(+0.36%)
Jan 10, 2024	47.90	47.96	46.61	47.14	31,659,150	-0.58(-1.21%)
Jan 09, 2024	47.68	48.22	47.46	47.72	30,278,782	-0.40(-0.83%)
Jan 08, 2024	46.74	48.42	46.64	48.11	42,390,640	+1.55(+3.33%)
Jan 05, 2024	46.70	47.50	46.31	46.56	34,584,604	+0.02(+0.04%)
Jan 04, 2024	45.40	46.83	44.93	46.54	48,533,660	-0.18(-0.38%)
Jan 03, 2024	46.77	47.48	46.47	46.72	36,081,620	-0.74(-1.57%)
Jan 02, 2024	48.86	49.04	47.12	47.47	46,169,484	-2.43(-4.88%)
Dec 29, 2023	49.95	50.22	49.42	49.90	29,493,914	-0.14(-0.28%)
Dec 28, 2023	50.46	50.52	49.81	50.04	27,850,682	-0.37(-0.73%)
Dec 27, 2023	50.28	50.92	49.84	50.41	52,486,452	+0.26(+0.51%)
Dec 26, 2023	48.58	50.16	48.37	50.15	60,634,900	+2.48(+5.21%)
Dec 22, 2023	46.92	47.82	46.87	47.67	30,309,112	+0.91(+1.95%)
Dec 21, 2023	46.16	46.79	45.70	46.75	28,495,078	+1.31(+2.88%)
Dec 20, 2023	46.32	46.62	45.38	45.44	37,681,200	-0.89(-1.93%)
Dec 19, 2023	45.28	46.36	45.19	46.34	36,118,296	+0.96(+2.12%)
Dec 18, 2023	45.83	45.91	45.08	45.37	28,076,008	-0.47(-1.02%)
Dec 15, 2023	45.62	46.94	45.35	45.84	85,330,504	+0.97(+2.17%)
Dec 14, 2023	44.70	46.74	44.34	44.87	71,058,096	+0.61(+1.37%)
Dec 13, 2023	43.77	44.41	43.03	44.26	35,242,800	+0.53(+1.20%)
Dec 12, 2023	44.05	44.13	43.33	43.73	32,260,528	-0.50(-1.12%)
Dec 11, 2023	42.86	44.42	42.78	44.23	48,592,572	+1.83(+4.31%)
Dec 08, 2023	41.55	42.66	41.52	42.40	43,114,876	+0.55(+1.30%)
Dec 07, 2023	41.46	42.14	40.89	41.86	29,311,800	+0.87(+2.13%)
Dec 06, 2023	42.18	42.29	40.88	40.98	32,205,542	-0.65(-1.55%)
Dec 05, 2023	41.62	42.00	41.32	41.63	32,065,224	-0.43(-1.02%)
Dec 04, 2023	43.00	43.01	41.40	42.06	50,757,196	-1.38(-3.18%)

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.