Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.76	46.58	45.43	46.46	2,645,118	+0.89(+1.94%)
Feb 28, 2024	47.28	47.57	45.46	45.57	2,133,194	-2.09(-4.38%)
Feb 27, 2024	48.25	49.17	47.38	47.66	1,608,626	-0.19(-0.39%)
Feb 26, 2024	46.82	48.74	46.57	47.85	1,793,353	+1.00(+2.13%)
Feb 23, 2024	46.10	47.39	45.49	46.85	2,191,846	+0.35(+0.74%)
Feb 22, 2024	45.81	46.52	44.90	46.50	3,454,744	-0.23(-0.49%)
Feb 21, 2024	46.23	47.16	46.04	46.73	2,279,359	+0.78(+1.70%)
Feb 20, 2024	47.40	47.40	44.52	45.95	5,115,165	-1.71(-3.59%)
Feb 16, 2024	50.59	50.59	47.64	47.66	3,302,624	-2.87(-5.68%)
Feb 15, 2024	48.99	51.51	48.89	50.53	5,045,444	-1.17(-2.26%)
Feb 14, 2024	52.42	52.71	50.66	51.70	3,526,072	-0.24(-0.46%)
Feb 13, 2024	51.77	52.50	51.28	51.94	2,045,265	-0.63(-1.20%)
Feb 12, 2024	53.01	53.96	52.55	52.57	2,346,186	-0.23(-0.43%)
Feb 09, 2024	52.43	53.09	52.19	52.80	2,037,812	+0.47(+0.91%)
Feb 08, 2024	51.94	53.10	51.51	52.32	1,765,793	+0.33(+0.63%)
Feb 07, 2024	49.59	52.74	49.46	52.00	2,699,475	+2.61(+5.29%)
Feb 06, 2024	50.24	51.72	49.38	49.38	2,487,151	-0.81(-1.62%)
Feb 05, 2024	48.32	50.70	48.02	50.20	1,784,594	+1.40(+2.86%)
Feb 02, 2024	49.77	49.89	48.43	48.80	1,612,293	-0.91(-1.83%)
Feb 01, 2024	50.32	51.12	47.38	49.71	2,923,294	-0.28(-0.55%)
Jan 31, 2024	50.77	51.43	49.98	49.99	2,230,161	-0.77(-1.52%)
Jan 30, 2024	47.87	50.77	47.82	50.76	2,941,436	+2.36(+4.87%)
Jan 29, 2024	47.98	48.88	47.58	48.40	2,803,008	+0.37(+0.76%)
Jan 26, 2024	45.60	48.08	45.38	48.04	2,163,614	+2.46(+5.41%)
Jan 25, 2024	45.23	45.96	44.64	45.57	2,428,415	+1.25(+2.81%)
Jan 24, 2024	43.89	44.59	43.28	44.33	1,831,063	+0.91(+2.10%)
Jan 23, 2024	42.62	43.58	42.50	43.42	2,321,961	+0.81(+1.90%)
Jan 22, 2024	42.37	43.09	41.88	42.60	1,644,578	+0.33(+0.77%)
Jan 19, 2024	41.85	42.29	41.22	42.28	1,731,856	+0.57(+1.38%)
Jan 18, 2024	41.12	41.84	40.21	41.70	2,358,049	+0.96(+2.36%)
Jan 17, 2024	40.99	41.40	40.59	40.74	3,011,511	-0.92(-2.21%)
Jan 16, 2024	42.49	44.27	41.40	41.66	4,181,482	-0.75(-1.77%)
Jan 12, 2024	42.12	42.55	41.69	42.42	2,254,044	+1.12(+2.71%)
Jan 11, 2024	40.73	41.30	40.55	41.30	1,408,591	+0.77(+1.90%)
Jan 10, 2024	41.20	41.49	40.11	40.53	1,249,831	-0.51(-1.25%)
Jan 09, 2024	41.32	41.40	40.53	41.04	1,482,227	-0.41(-0.98%)
Jan 08, 2024	40.38	41.45	40.11	41.45	2,241,496	-0.14(-0.33%)
Jan 05, 2024	42.88	43.08	41.33	41.59	3,240,351	-0.92(-2.17%)
Jan 04, 2024	44.04	44.62	42.46	42.51	2,451,481	-0.93(-2.14%)
Jan 03, 2024	44.04	44.42	42.41	43.44	3,700,742	-0.50(-1.15%)
Jan 02, 2024	43.84	44.70	43.61	43.94	1,886,893	+0.44(+1.00%)
Dec 29, 2023	43.77	44.17	43.31	43.51	1,300,188	-0.30(-0.68%)
Dec 28, 2023	44.53	44.60	43.69	43.80	1,264,961	-1.03(-2.30%)
Dec 27, 2023	45.32	45.47	44.61	44.83	1,043,976	-0.44(-0.96%)
Dec 26, 2023	45.41	45.68	44.81	45.27	1,039,052	+0.46(+1.02%)
Dec 22, 2023	45.19	45.84	44.73	44.81	1,393,789	+0.08(+0.18%)
Dec 21, 2023	44.73	45.21	43.88	44.73	1,946,365	-0.07(-0.15%)
Dec 20, 2023	46.42	47.32	44.72	44.80	2,656,642	-1.59(-3.43%)
Dec 19, 2023	44.01	46.46	43.93	46.40	3,486,268	+2.48(+5.66%)
Dec 18, 2023	43.37	44.46	43.05	43.91	2,982,629	+1.56(+3.69%)
Dec 15, 2023	42.64	43.00	42.15	42.35	4,952,450	-0.26(-0.60%)
Dec 14, 2023	41.78	42.76	41.66	42.60	2,929,090	+1.95(+4.80%)
Dec 13, 2023	40.06	40.72	39.59	40.66	3,292,172	+0.73(+1.83%)
Dec 12, 2023	40.40	40.53	39.41	39.92	2,418,527	-1.04(-2.54%)
Dec 11, 2023	40.35	41.15	40.13	40.96	1,930,427	+0.41(+1.00%)
Dec 08, 2023	40.85	41.57	40.51	40.56	1,527,566	+0.14(+0.34%)
Dec 07, 2023	40.84	41.27	40.12	40.42	1,882,999	-0.15(-0.37%)
Dec 06, 2023	41.66	42.02	40.55	40.57	2,096,082	-1.62(-3.85%)
Dec 05, 2023	43.59	43.88	42.13	42.19	3,309,976	-1.32(-3.03%)
Dec 04, 2023	44.01	44.68	43.33	43.51	1,735,697	-1.14(-2.55%)

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.