Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.04	49.30	46.60	48.24	2,088,019	+2.48(+5.41%)
Feb 28, 2024	46.06	47.20	45.73	45.76	605,006	-0.73(-1.56%)
Feb 27, 2024	47.08	47.33	46.25	46.49	979,829	+0.06(+0.13%)
Feb 26, 2024	45.81	46.60	45.47	46.43	950,583	+0.32(+0.69%)
Feb 23, 2024	46.17	46.47	45.40	46.11	872,198	-0.17(-0.36%)
Feb 22, 2024	45.93	47.39	45.69	46.28	1,111,417	+0.43(+0.93%)
Feb 21, 2024	45.15	46.29	44.79	45.86	900,449	+0.19(+0.41%)
Feb 20, 2024	45.15	45.91	44.86	45.67	1,009,296	-0.77(-1.66%)
Feb 16, 2024	44.02	46.85	43.54	46.44	1,212,092	+1.13(+2.49%)
Feb 15, 2024	43.47	45.32	43.24	45.31	1,478,085	+2.51(+5.87%)
Feb 14, 2024	43.57	43.71	42.47	42.80	1,046,058	+0.02(+0.05%)
Feb 13, 2024	42.47	43.41	41.67	42.78	2,371,006	-2.29(-5.07%)
Feb 12, 2024	44.42	45.93	44.42	45.06	1,346,077	+1.01(+2.29%)
Feb 09, 2024	44.27	44.95	43.62	44.05	707,403	-0.24(-0.54%)
Feb 08, 2024	42.31	44.58	42.00	44.29	1,135,483	+1.98(+4.68%)
Feb 07, 2024	42.69	42.69	41.45	42.31	1,074,118	-0.02(-0.05%)
Feb 06, 2024	43.10	43.54	41.59	42.33	1,577,618	-0.93(-2.15%)
Feb 05, 2024	44.00	44.03	42.50	43.26	1,375,216	-1.67(-3.72%)
Feb 02, 2024	44.34	45.19	43.42	44.94	2,045,351	-0.73(-1.60%)
Feb 01, 2024	44.54	45.83	42.38	45.67	3,589,299	+1.18(+2.65%)
Jan 31, 2024	46.02	46.71	44.24	44.49	2,173,192	-2.04(-4.38%)
Jan 30, 2024	46.64	47.11	46.04	46.53	970,432	-0.66(-1.41%)
Jan 29, 2024	46.35	47.52	46.22	47.19	1,024,288	+0.67(+1.44%)
Jan 26, 2024	46.52	47.54	45.98	46.52	984,659	+0.28(+0.60%)
Jan 25, 2024	45.58	47.16	45.13	46.25	1,975,147	+1.34(+2.98%)
Jan 24, 2024	46.08	46.24	44.43	44.91	1,207,306	-0.09(-0.20%)
Jan 23, 2024	46.77	47.20	44.53	45.00	1,191,448	-0.90(-1.95%)
Jan 22, 2024	44.87	46.00	44.58	45.89	1,434,672	+1.58(+3.55%)
Jan 19, 2024	42.03	44.51	41.38	44.32	1,549,525	+2.52(+6.03%)
Jan 18, 2024	42.61	43.10	41.17	41.80	1,390,606	-0.54(-1.28%)
Jan 17, 2024	42.52	43.25	41.40	42.34	1,649,320	-1.57(-3.57%)
Jan 16, 2024	43.88	44.26	42.67	43.90	1,689,438	-0.79(-1.76%)
Jan 12, 2024	45.35	45.83	44.31	44.69	1,022,393	+0.45(+1.02%)
Jan 11, 2024	44.41	45.29	43.38	44.24	1,761,361	-1.25(-2.75%)
Jan 10, 2024	44.64	46.54	44.64	45.49	1,352,609	+0.67(+1.49%)
Jan 09, 2024	44.03	45.11	43.52	44.82	929,101	-0.20(-0.44%)
Jan 08, 2024	43.50	45.32	43.23	45.02	1,194,856	+1.42(+3.25%)
Jan 05, 2024	43.16	44.58	42.55	43.60	1,761,278	-0.11(-0.25%)
Jan 04, 2024	43.19	44.67	42.54	43.71	1,201,009	+0.35(+0.82%)
Jan 03, 2024	44.11	44.13	42.28	43.35	1,765,672	-1.86(-4.12%)
Jan 02, 2024	44.34	45.98	44.15	45.21	1,234,416	+0.74(+1.66%)
Dec 29, 2023	45.73	45.89	44.43	44.47	1,139,250	-1.71(-3.71%)
Dec 28, 2023	45.44	46.54	45.38	46.19	801,593	+0.47(+1.03%)
Dec 27, 2023	46.57	46.62	45.42	45.72	1,043,760	-1.07(-2.28%)
Dec 26, 2023	45.32	47.16	44.92	46.78	1,018,153	+1.72(+3.83%)
Dec 22, 2023	46.20	46.97	44.53	45.06	1,056,792	-0.44(-0.97%)
Dec 21, 2023	46.23	46.26	44.80	45.50	1,238,782	+0.46(+1.02%)
Dec 20, 2023	45.28	47.30	44.72	45.04	2,030,203	+0.17(+0.37%)
Dec 19, 2023	45.49	45.63	44.84	44.87	1,281,140	+0.06(+0.13%)
Dec 18, 2023	45.82	46.16	44.60	44.81	1,701,818	-1.11(-2.41%)
Dec 15, 2023	46.91	47.16	45.02	45.92	2,484,795	-1.09(-2.31%)
Dec 14, 2023	46.49	49.07	45.35	47.01	3,890,232	+2.49(+5.59%)
Dec 13, 2023	40.29	44.82	39.47	44.52	2,888,299	+4.39(+10.93%)
Dec 12, 2023	41.41	41.41	39.61	40.13	1,620,587	-1.18(-2.87%)
Dec 11, 2023	40.89	41.73	40.66	41.32	900,435	-0.29(-0.71%)
Dec 08, 2023	41.17	41.81	40.76	41.61	915,481	-0.09(-0.21%)
Dec 07, 2023	40.15	41.72	40.01	41.70	1,253,987	+1.36(+3.37%)
Dec 06, 2023	40.59	42.71	40.22	40.34	1,581,536	+0.74(+1.88%)
Dec 05, 2023	40.97	41.01	38.84	39.59	1,973,070	-1.75(-4.24%)
Dec 04, 2023	40.54	42.40	39.65	41.35	3,406,478	+1.98(+5.02%)

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.