Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.90	49.90	47.77	48.57	152,588	-0.49(-1.00%)
Feb 28, 2024	50.20	50.50	49.03	49.06	53,616	-1.67(-3.30%)
Feb 27, 2024	51.57	51.70	50.43	50.73	78,094	-0.57(-1.11%)
Feb 26, 2024	51.35	51.64	50.90	51.30	99,474	-0.08(-0.15%)
Feb 23, 2024	51.87	51.93	51.05	51.38	88,801	-0.10(-0.19%)
Feb 22, 2024	51.66	52.10	50.83	51.47	78,700	-0.14(-0.27%)
Feb 21, 2024	51.46	51.82	50.80	51.61	72,426	+0.34(+0.66%)
Feb 20, 2024	52.39	52.39	50.96	51.28	97,911	-1.93(-3.63%)
Feb 16, 2024	54.62	54.62	52.69	53.21	59,207	-1.16(-2.14%)
Feb 15, 2024	53.60	54.61	52.68	54.37	86,187	+1.26(+2.38%)
Feb 14, 2024	52.76	53.85	52.00	53.11	59,760	+0.91(+1.74%)
Feb 13, 2024	52.35	53.38	48.76	52.20	84,027	-1.57(-2.92%)
Feb 12, 2024	51.75	54.01	51.49	53.77	108,360	+2.30(+4.47%)
Feb 09, 2024	50.81	52.08	50.51	51.47	56,004	+0.48(+0.94%)
Feb 08, 2024	51.06	51.06	50.23	51.00	45,832	+0.14(+0.27%)
Feb 07, 2024	51.00	51.51	50.55	50.86	50,186	-0.07(-0.14%)
Feb 06, 2024	49.28	51.26	49.28	50.93	78,185	+1.68(+3.42%)
Feb 05, 2024	49.73	49.76	48.77	49.24	53,850	-0.76(-1.51%)
Feb 02, 2024	48.06	50.15	47.67	50.00	66,963	+1.47(+3.04%)
Feb 01, 2024	48.57	48.67	46.93	48.53	57,436	+0.41(+0.85%)
Jan 31, 2024	49.69	49.80	47.91	48.12	50,122	-1.88(-3.76%)
Jan 30, 2024	49.25	50.22	49.13	50.00	53,124	+0.68(+1.37%)
Jan 29, 2024	50.12	50.12	48.40	49.32	69,054	-0.88(-1.75%)
Jan 26, 2024	51.43	51.43	49.77	50.20	90,033	-0.77(-1.50%)
Jan 25, 2024	50.99	51.76	50.16	50.97	173,039	+1.34(+2.71%)
Jan 24, 2024	50.23	51.13	49.32	49.62	217,622	+0.95(+1.94%)
Jan 23, 2024	49.56	49.85	48.68	48.68	107,422	+0.35(+0.72%)
Jan 22, 2024	47.24	48.33	47.24	48.33	42,941	+1.52(+3.25%)
Jan 19, 2024	46.93	46.95	46.19	46.81	32,917	+0.25(+0.53%)
Jan 18, 2024	45.67	46.75	45.67	46.56	49,275	+1.24(+2.75%)
Jan 17, 2024	44.85	45.42	44.80	45.31	36,339	-0.22(-0.48%)
Jan 16, 2024	45.78	45.98	45.13	45.53	35,860	-0.55(-1.19%)
Jan 12, 2024	46.69	47.40	45.87	46.08	50,838	-0.65(-1.38%)
Jan 11, 2024	45.32	46.83	45.32	46.73	55,434	+1.15(+2.53%)
Jan 10, 2024	43.67	45.66	43.58	45.57	58,196	+1.66(+3.79%)
Jan 09, 2024	43.98	44.42	43.58	43.91	41,753	-0.57(-1.28%)
Jan 08, 2024	43.75	44.53	43.30	44.48	23,506	+0.78(+1.78%)
Jan 05, 2024	42.83	43.85	42.83	43.70	65,992	+0.73(+1.69%)
Jan 04, 2024	44.26	44.26	42.80	42.97	46,091	-1.09(-2.46%)
Jan 03, 2024	44.88	45.14	43.96	44.06	46,613	-0.96(-2.12%)
Jan 02, 2024	45.73	46.01	44.73	45.01	70,653	-0.82(-1.78%)
Dec 29, 2023	46.35	46.51	45.73	45.83	130,262	-0.49(-1.05%)
Dec 28, 2023	45.65	46.50	45.49	46.32	40,530	+0.45(+0.98%)
Dec 27, 2023	45.00	46.27	45.00	45.87	46,143	+0.40(+0.88%)
Dec 26, 2023	45.35	45.76	45.13	45.47	27,375	+0.38(+0.84%)
Dec 22, 2023	44.53	45.17	44.53	45.09	45,807	+0.29(+0.64%)
Dec 21, 2023	44.95	45.32	44.77	44.81	26,908	+0.33(+0.74%)
Dec 20, 2023	43.57	45.85	43.57	44.48	67,791	+0.57(+1.29%)
Dec 19, 2023	43.31	44.09	43.03	43.91	48,771	+0.87(+2.01%)
Dec 18, 2023	43.87	43.89	42.80	43.04	59,003	-0.58(-1.32%)
Dec 15, 2023	44.67	45.11	43.58	43.62	167,110	-0.61(-1.37%)
Dec 14, 2023	42.94	44.42	42.94	44.23	74,914	+1.53(+3.59%)
Dec 13, 2023	42.41	42.97	41.28	42.69	93,489	+0.29(+0.68%)
Dec 12, 2023	42.45	42.55	41.85	42.41	31,648	+0.09(+0.21%)
Dec 11, 2023	41.19	42.82	41.19	42.32	30,594	+0.73(+1.75%)
Dec 08, 2023	42.10	42.49	41.49	41.59	36,188	-0.96(-2.25%)
Dec 07, 2023	42.19	42.56	41.53	42.55	42,442	+0.52(+1.23%)
Dec 06, 2023	43.04	43.24	42.03	42.03	27,615	-0.85(-1.97%)
Dec 05, 2023	43.62	44.04	42.87	42.87	29,366	-0.84(-1.91%)
Dec 04, 2023	42.95	44.09	42.95	43.71	41,512	+0.63(+1.46%)

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.