Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.02	71.79	67.34	69.83	387,754	-1.06(-1.49%)
Feb 28, 2024	64.84	74.46	64.83	70.89	536,916	+8.93(+14.41%)
Feb 27, 2024	61.68	62.90	61.05	61.96	150,221	+0.43(+0.70%)
Feb 26, 2024	61.72	62.73	60.94	61.53	151,159	-0.51(-0.82%)
Feb 23, 2024	60.46	62.21	59.73	62.04	85,432	+1.51(+2.49%)
Feb 22, 2024	62.68	62.80	60.24	60.53	115,257	-1.61(-2.58%)
Feb 21, 2024	62.09	62.49	61.58	62.14	83,050	-0.20(-0.32%)
Feb 20, 2024	61.67	62.66	61.64	62.34	111,194	-0.06(-0.10%)
Feb 16, 2024	61.80	63.30	61.74	62.40	104,023	+0.47(+0.76%)
Feb 15, 2024	61.08	62.21	60.70	61.93	133,140	+1.51(+2.49%)
Feb 14, 2024	59.54	60.45	58.90	60.42	88,849	+1.61(+2.73%)
Feb 13, 2024	60.79	61.12	58.52	58.82	118,402	-3.25(-5.24%)
Feb 12, 2024	61.33	63.30	61.20	62.07	122,233	+0.74(+1.20%)
Feb 09, 2024	61.69	61.85	60.85	61.33	77,266	+0.28(+0.46%)
Feb 08, 2024	59.21	61.60	58.67	61.05	132,849	+1.92(+3.25%)
Feb 07, 2024	60.04	60.04	58.27	59.13	65,652	-0.97(-1.62%)
Feb 06, 2024	57.78	60.21	57.46	60.10	114,595	+2.18(+3.77%)
Feb 05, 2024	57.88	58.55	57.46	57.92	74,623	-0.64(-1.09%)
Feb 02, 2024	57.89	58.87	57.41	58.56	71,190	-0.09(-0.15%)
Feb 01, 2024	58.07	58.69	57.17	58.65	82,973	+0.75(+1.29%)
Jan 31, 2024	58.29	59.19	56.47	57.90	115,956	-0.16(-0.28%)
Jan 30, 2024	57.71	58.13	57.38	58.06	50,473	-0.02(-0.03%)
Jan 29, 2024	56.42	58.11	55.90	58.08	66,945	+1.60(+2.83%)
Jan 26, 2024	57.78	57.78	56.36	56.48	60,097	-0.86(-1.50%)
Jan 25, 2024	58.31	58.31	56.79	57.34	59,485	+0.02(+0.03%)
Jan 24, 2024	59.24	59.24	57.28	57.32	88,789	-1.12(-1.91%)
Jan 23, 2024	59.46	59.46	57.65	58.44	80,137	-0.29(-0.49%)
Jan 22, 2024	57.76	58.94	56.62	58.73	88,297	+1.22(+2.12%)
Jan 19, 2024	58.12	58.27	56.72	57.51	64,346	-0.36(-0.62%)
Jan 18, 2024	56.94	57.87	56.71	57.87	78,495	+1.10(+1.93%)
Jan 17, 2024	55.92	56.79	55.92	56.77	71,228	+0.37(+0.65%)
Jan 16, 2024	55.55	56.83	54.91	56.40	121,474	+0.85(+1.53%)
Jan 12, 2024	55.69	56.18	54.65	55.56	108,468	+0.43(+0.78%)
Jan 11, 2024	55.58	56.22	54.48	55.13	93,220	-0.76(-1.36%)
Jan 10, 2024	55.04	55.88	54.76	55.88	67,844	+0.83(+1.50%)
Jan 09, 2024	54.93	56.07	54.93	55.06	58,966	-0.69(-1.23%)
Jan 08, 2024	54.21	55.88	53.89	55.74	77,120	+1.88(+3.48%)
Jan 05, 2024	53.56	54.32	52.75	53.87	87,301	-0.22(-0.41%)
Jan 04, 2024	54.12	54.66	53.44	54.09	101,347	+0.19(+0.35%)
Jan 03, 2024	56.35	56.35	53.74	53.90	136,982	-2.67(-4.73%)
Jan 02, 2024	56.20	57.22	56.03	56.57	138,590	-0.05(-0.09%)
Dec 29, 2023	58.17	58.17	56.41	56.62	93,689	-1.65(-2.82%)
Dec 28, 2023	57.57	58.46	57.57	58.27	78,333	+0.74(+1.28%)
Dec 27, 2023	57.53	57.82	57.39	57.53	68,309	+0.16(+0.29%)
Dec 26, 2023	56.88	57.71	56.60	57.37	56,263	+0.57(+1.01%)
Dec 22, 2023	56.77	57.39	54.99	56.79	56,721	+0.26(+0.46%)
Dec 21, 2023	55.06	56.76	55.06	56.53	69,828	+1.82(+3.32%)
Dec 20, 2023	55.87	55.92	54.71	54.72	90,293	-1.21(-2.16%)
Dec 19, 2023	55.61	57.12	55.45	55.92	83,281	+0.80(+1.45%)
Dec 18, 2023	55.32	56.06	54.87	55.13	70,289	-0.33(-0.59%)
Dec 15, 2023	56.47	57.20	54.89	55.46	343,289	-0.62(-1.10%)
Dec 14, 2023	54.76	57.16	54.62	56.07	130,169	+2.03(+3.75%)
Dec 13, 2023	53.49	54.45	52.66	54.05	182,366	+0.37(+0.69%)
Dec 12, 2023	54.05	54.96	52.59	53.68	119,928	-0.59(-1.08%)
Dec 11, 2023	54.51	55.21	53.81	54.27	160,351	-0.25(-0.46%)
Dec 08, 2023	54.36	54.63	53.77	54.52	168,810	+0.03(+0.05%)
Dec 07, 2023	53.97	55.42	53.50	54.49	186,627	+0.38(+0.70%)
Dec 06, 2023	53.86	54.59	53.56	54.11	113,248	+0.23(+0.43%)
Dec 05, 2023	53.89	54.70	53.57	53.88	96,691	-0.55(-1.01%)
Dec 04, 2023	53.52	54.43	52.42	54.43	81,891	+0.73(+1.36%)

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.