Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.84	28.94	27.44	28.51	1,585,483	-0.43(-1.49%)
Feb 28, 2024	28.93	29.18	28.37	28.94	1,311,353	+0.63(+2.23%)
Feb 27, 2024	28.71	28.92	28.20	28.31	1,340,482	-1.21(-4.10%)
Feb 26, 2024	30.18	30.43	29.31	29.52	1,304,301	-0.54(-1.80%)
Feb 23, 2024	30.19	30.67	29.53	30.06	1,280,169	-0.14(-0.46%)
Feb 22, 2024	30.61	30.98	29.98	30.20	2,172,954	-0.74(-2.39%)
Feb 21, 2024	31.10	31.62	30.75	30.94	1,009,271	+0.46(+1.51%)
Feb 20, 2024	30.34	30.87	30.13	30.48	1,528,087	+1.20(+4.10%)
Feb 16, 2024	29.08	29.50	28.46	29.28	2,073,317	+1.13(+4.01%)
Feb 15, 2024	29.65	29.78	27.96	28.15	2,150,240	-2.32(-7.61%)
Feb 14, 2024	31.22	31.94	30.15	30.47	2,326,066	-2.26(-6.90%)
Feb 13, 2024	32.06	33.41	31.51	32.73	4,041,002	+3.59(+12.32%)
Feb 12, 2024	30.56	30.56	28.86	29.14	1,491,549	-1.59(-5.17%)
Feb 09, 2024	31.95	32.19	30.68	30.73	1,032,326	-1.55(-4.80%)
Feb 08, 2024	33.78	34.13	32.22	32.28	1,366,680	-1.56(-4.61%)
Feb 07, 2024	33.37	34.43	33.36	33.84	1,282,293	+0.24(+0.71%)
Feb 06, 2024	34.64	34.99	33.50	33.60	1,219,738	-0.89(-2.58%)
Feb 05, 2024	34.23	35.44	33.89	34.49	1,886,827	+1.33(+4.01%)
Feb 02, 2024	33.78	34.21	32.67	33.16	1,725,246	+0.58(+1.78%)
Feb 01, 2024	33.30	34.73	32.51	32.58	2,053,450	-1.42(-4.18%)
Jan 31, 2024	31.95	34.05	31.08	34.00	2,323,394	+2.36(+7.46%)
Jan 30, 2024	31.32	31.94	31.09	31.64	683,618	+0.76(+2.46%)
Jan 29, 2024	32.47	32.98	30.84	30.88	940,346	-1.63(-5.01%)
Jan 26, 2024	32.06	32.83	31.58	32.51	959,177	-0.04(-0.12%)
Jan 25, 2024	31.91	33.31	31.64	32.55	1,349,393	-0.75(-2.25%)
Jan 24, 2024	31.30	33.42	31.28	33.30	1,352,448	+0.83(+2.56%)
Jan 23, 2024	31.35	32.94	31.17	32.47	1,131,132	+0.35(+1.09%)
Jan 22, 2024	33.43	33.46	32.03	32.12	1,379,810	-2.20(-6.41%)
Jan 19, 2024	35.01	36.12	34.13	34.32	1,509,123	-1.04(-2.94%)
Jan 18, 2024	35.25	36.69	35.02	35.36	1,071,468	-0.55(-1.53%)
Jan 17, 2024	36.64	37.00	35.68	35.91	1,457,583	+0.84(+2.40%)
Jan 16, 2024	34.69	35.53	34.38	35.07	1,198,227	+1.19(+3.51%)
Jan 12, 2024	32.50	34.18	31.91	33.88	1,522,649	+0.25(+0.74%)
Jan 11, 2024	33.25	34.80	33.09	33.63	2,042,663	+0.75(+2.28%)
Jan 10, 2024	33.05	33.87	32.72	32.88	1,217,491	-0.03(-0.09%)
Jan 09, 2024	33.17	33.69	32.52	32.91	1,294,728	+0.97(+3.04%)
Jan 08, 2024	33.87	34.37	31.91	31.94	1,009,569	-1.88(-5.56%)
Jan 05, 2024	34.13	34.35	32.72	33.82	1,495,002	+0.31(+0.93%)
Jan 04, 2024	33.40	33.59	32.74	33.51	1,218,116	+0.16(+0.48%)
Jan 03, 2024	31.84	33.50	31.68	33.35	1,991,912	+2.55(+8.28%)
Jan 02, 2024	30.91	31.30	29.88	30.80	1,347,268	+0.58(+1.92%)
Dec 29, 2023	29.06	30.24	28.85	30.22	1,682,480	+1.40(+4.86%)
Dec 28, 2023	28.91	29.13	28.37	28.82	969,613	+0.33(+1.16%)
Dec 27, 2023	28.59	29.04	28.17	28.49	1,230,387	-0.24(-0.84%)
Dec 26, 2023	29.55	29.80	28.54	28.73	815,644	-1.13(-3.78%)
Dec 22, 2023	30.18	30.45	29.27	29.86	1,435,590	-0.76(-2.48%)
Dec 21, 2023	31.25	31.75	30.62	30.62	1,320,033	-1.69(-5.23%)
Dec 20, 2023	30.70	32.36	29.63	32.31	2,401,031	+1.82(+5.96%)
Dec 19, 2023	31.71	31.93	30.34	30.49	1,556,065	-1.88(-5.81%)
Dec 18, 2023	31.97	32.58	31.56	32.37	805,481	-0.02(-0.06%)
Dec 15, 2023	31.49	32.88	31.19	32.39	2,496,982	+0.80(+2.52%)
Dec 14, 2023	32.55	32.75	30.89	31.60	1,988,766	-2.68(-7.81%)
Dec 13, 2023	38.27	39.12	34.24	34.27	1,405,189	-4.06(-10.58%)
Dec 12, 2023	38.33	39.28	37.90	38.33	469,248	+0.16(+0.41%)
Dec 11, 2023	38.50	38.93	37.90	38.17	436,400	-0.24(-0.61%)
Dec 08, 2023	39.38	39.59	37.79	38.41	1,138,890	-0.75(-1.91%)
Dec 07, 2023	39.91	40.54	39.14	39.15	820,460	-0.93(-2.31%)
Dec 06, 2023	38.97	40.23	37.56	40.08	949,402	+0.27(+0.67%)
Dec 05, 2023	38.84	40.07	38.82	39.81	950,335	+1.50(+3.90%)
Dec 04, 2023	39.97	40.12	38.22	38.32	1,220,186	-1.18(-2.99%)

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.