Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.31	58.41	55.87	58.23	1,154,859	+1.32(+2.32%)
Feb 28, 2024	54.62	57.75	53.27	56.91	1,814,306	-5.60(-8.95%)
Feb 27, 2024	62.52	62.97	62.20	62.50	708,295	+0.59(+0.95%)
Feb 26, 2024	62.28	62.61	61.69	61.91	481,232	-0.59(-0.95%)
Feb 23, 2024	63.04	63.53	62.25	62.50	661,054	-0.10(-0.16%)
Feb 22, 2024	61.92	63.04	61.78	62.60	473,939	+1.01(+1.65%)
Feb 21, 2024	61.52	62.11	61.34	61.59	348,806	-0.19(-0.30%)
Feb 20, 2024	61.59	62.00	61.44	61.77	269,983	-0.32(-0.51%)
Feb 16, 2024	61.36	62.77	60.68	62.09	431,012	+0.22(+0.35%)
Feb 15, 2024	61.28	61.95	60.66	61.87	380,832	+0.92(+1.50%)
Feb 14, 2024	61.21	61.41	59.94	60.95	472,616	+0.59(+0.98%)
Feb 13, 2024	59.79	60.71	58.99	60.36	439,271	-1.49(-2.40%)
Feb 12, 2024	61.31	63.04	61.31	61.85	540,145	+0.65(+1.06%)
Feb 09, 2024	60.58	61.50	60.23	61.20	394,741	+0.31(+0.50%)
Feb 08, 2024	58.89	61.60	58.89	60.90	562,728	+2.44(+4.18%)
Feb 07, 2024	58.74	58.93	58.00	58.45	329,867	-0.46(-0.79%)
Feb 06, 2024	57.70	59.02	57.70	58.92	378,481	+1.49(+2.59%)
Feb 05, 2024	56.63	57.77	56.22	57.43	386,342	-0.04(-0.07%)
Feb 02, 2024	58.10	58.10	56.83	57.47	634,103	-1.61(-2.72%)
Feb 01, 2024	58.02	59.35	57.38	59.07	405,311	+1.33(+2.30%)
Jan 31, 2024	59.24	59.92	57.72	57.74	377,481	-1.66(-2.80%)
Jan 30, 2024	60.07	60.60	59.34	59.41	412,814	-1.15(-1.90%)
Jan 29, 2024	59.60	60.74	59.17	60.56	422,943	+0.96(+1.60%)
Jan 26, 2024	58.53	59.90	58.38	59.61	309,722	+0.33(+0.55%)
Jan 25, 2024	58.67	59.58	58.67	59.28	367,819	+1.21(+2.09%)
Jan 24, 2024	59.36	59.39	57.92	58.07	354,433	-0.74(-1.26%)
Jan 23, 2024	59.55	60.04	58.45	58.81	301,358	+0.12(+0.20%)
Jan 22, 2024	57.97	58.82	57.86	58.69	421,717	+0.97(+1.67%)
Jan 19, 2024	57.40	57.82	56.55	57.72	249,281	+0.59(+1.03%)
Jan 18, 2024	56.77	57.15	55.90	57.13	247,525	+0.63(+1.12%)
Jan 17, 2024	55.83	56.62	55.55	56.50	267,384	+0.35(+0.63%)
Jan 16, 2024	55.91	56.17	55.30	56.15	302,565	-0.52(-0.92%)
Jan 12, 2024	57.82	57.82	56.00	56.67	228,844	-0.58(-1.02%)
Jan 11, 2024	58.11	58.36	56.72	57.25	383,459	-1.13(-1.94%)
Jan 10, 2024	58.14	58.46	57.71	58.38	208,911	+0.18(+0.30%)
Jan 09, 2024	57.38	58.30	57.38	58.21	337,417	+0.14(+0.24%)
Jan 08, 2024	56.68	58.57	56.68	58.07	435,133	+1.72(+3.06%)
Jan 05, 2024	56.80	57.50	56.17	56.34	459,050	-0.33(-0.59%)
Jan 04, 2024	58.13	58.54	56.30	56.68	540,267	-0.52(-0.91%)
Jan 03, 2024	60.14	60.20	57.19	57.20	565,590	-3.57(-5.87%)
Jan 02, 2024	61.07	61.73	60.11	60.77	418,441	-0.72(-1.17%)
Dec 29, 2023	62.31	62.68	61.48	61.49	447,578	-0.79(-1.27%)
Dec 28, 2023	62.19	62.50	61.76	62.27	399,688	-0.18(-0.28%)
Dec 27, 2023	62.60	62.85	62.01	62.45	423,579	-0.18(-0.28%)
Dec 26, 2023	62.22	63.00	61.53	62.63	334,659	+0.97(+1.57%)
Dec 22, 2023	60.50	61.91	59.44	61.66	577,948	+0.72(+1.18%)
Dec 21, 2023	59.67	61.30	59.39	60.94	463,536	+1.92(+3.25%)
Dec 20, 2023	59.09	59.83	58.75	59.02	597,924	-0.64(-1.07%)
Dec 19, 2023	58.78	59.95	58.70	59.66	584,746	+1.20(+2.06%)
Dec 18, 2023	57.80	58.48	57.26	58.46	282,053	+0.57(+0.99%)
Dec 15, 2023	58.25	58.45	57.17	57.89	1,794,050	-0.18(-0.31%)
Dec 14, 2023	57.26	58.73	57.08	58.07	683,738	+2.17(+3.88%)
Dec 13, 2023	55.39	56.11	54.62	55.90	528,753	+0.23(+0.41%)
Dec 12, 2023	55.20	55.90	54.79	55.67	571,582	+0.41(+0.75%)
Dec 11, 2023	54.18	55.73	54.18	55.26	560,086	+1.89(+3.54%)
Dec 08, 2023	53.57	53.96	52.86	53.37	356,215	-0.11(-0.20%)
Dec 07, 2023	52.36	53.72	52.36	53.48	426,075	+0.63(+1.19%)
Dec 06, 2023	52.97	53.20	52.16	52.85	473,981	-0.20(-0.37%)
Dec 05, 2023	54.05	54.05	52.92	53.04	405,330	-1.13(-2.09%)
Dec 04, 2023	52.34	54.69	52.34	54.17	518,157	+1.27(+2.40%)

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.