Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.17	18.92	17.93	18.62	26,511,026	-0.31(-1.62%)
Feb 28, 2024	18.90	19.07	18.53	18.93	17,454,570	+0.43(+2.35%)
Feb 27, 2024	18.75	18.90	18.43	18.49	19,384,590	-0.78(-4.05%)
Feb 26, 2024	19.72	19.88	19.15	19.28	16,134,799	-0.36(-1.81%)
Feb 23, 2024	19.74	20.05	19.29	19.63	21,194,088	-0.10(-0.50%)
Feb 22, 2024	20.02	20.23	19.57	19.73	23,720,412	-0.47(-2.35%)
Feb 21, 2024	20.29	20.67	20.08	20.20	18,111,120	+0.30(+1.49%)
Feb 20, 2024	19.81	20.15	19.68	19.91	21,417,780	+0.81(+4.24%)
Feb 16, 2024	18.98	19.26	18.56	19.10	33,014,962	+0.73(+3.98%)
Feb 15, 2024	19.37	19.43	18.25	18.37	30,959,236	-1.49(-7.51%)
Feb 14, 2024	20.38	20.86	19.68	19.86	28,404,890	-1.51(-7.07%)
Feb 13, 2024	20.93	21.81	20.57	21.37	38,581,572	+2.36(+12.42%)
Feb 12, 2024	19.96	19.96	18.84	19.01	26,282,932	-1.06(-5.27%)
Feb 09, 2024	20.89	21.02	20.04	20.07	17,994,754	-1.02(-4.83%)
Feb 08, 2024	22.06	22.28	21.03	21.08	18,928,668	-0.99(-4.48%)
Feb 07, 2024	21.80	22.49	21.77	22.07	15,046,817	+0.13(+0.59%)
Feb 06, 2024	22.61	22.85	21.88	21.94	17,851,072	-0.57(-2.54%)
Feb 05, 2024	22.34	23.14	22.12	22.52	19,967,624	+0.86(+3.97%)
Feb 02, 2024	22.07	22.34	21.33	21.66	26,065,832	+0.39(+1.81%)
Feb 01, 2024	21.74	22.67	21.23	21.27	35,205,444	-0.92(-4.14%)
Jan 31, 2024	20.83	22.23	20.28	22.19	31,508,240	+1.54(+7.46%)
Jan 30, 2024	20.45	20.84	20.29	20.65	17,514,302	+0.50(+2.50%)
Jan 29, 2024	21.18	21.53	20.13	20.14	16,985,508	-1.10(-5.16%)
Jan 26, 2024	20.93	21.43	20.62	21.24	16,957,316	-0.01(-0.05%)
Jan 25, 2024	20.84	21.74	20.66	21.25	22,408,860	-0.50(-2.32%)
Jan 24, 2024	20.43	21.80	20.39	21.76	18,212,328	+0.53(+2.51%)
Jan 23, 2024	20.47	21.52	20.34	21.22	16,806,302	+0.26(+1.23%)
Jan 22, 2024	21.83	21.85	20.90	20.96	18,621,406	-1.43(-6.40%)
Jan 19, 2024	22.85	23.58	22.27	22.40	17,858,856	-0.64(-2.79%)
Jan 18, 2024	23.03	23.94	22.84	23.04	19,760,078	-0.39(-1.64%)
Jan 17, 2024	23.94	24.15	23.29	23.42	18,411,660	+0.52(+2.29%)
Jan 16, 2024	22.63	23.19	22.43	22.90	17,596,022	+0.83(+3.76%)
Jan 12, 2024	21.19	22.31	20.83	22.07	18,348,212	+0.10(+0.45%)
Jan 11, 2024	21.67	22.71	21.57	21.97	23,115,508	+0.54(+2.54%)
Jan 10, 2024	21.57	22.10	21.34	21.43	18,459,264	-0.03(-0.14%)
Jan 09, 2024	21.63	21.99	21.21	21.46	17,863,020	+0.64(+3.09%)
Jan 08, 2024	22.09	22.43	20.82	20.82	20,686,732	-1.23(-5.60%)
Jan 05, 2024	22.28	22.42	21.35	22.05	26,070,208	+0.21(+0.95%)
Jan 04, 2024	21.78	21.91	21.35	21.84	20,915,524	+0.14(+0.64%)
Jan 03, 2024	20.76	21.84	20.68	21.71	30,279,230	+1.61(+8.01%)
Jan 02, 2024	20.13	20.41	19.48	20.10	25,368,856	+0.39(+1.95%)
Dec 29, 2023	18.97	19.72	18.82	19.71	27,707,276	+0.90(+4.78%)
Dec 28, 2023	18.83	19.00	18.48	18.81	20,698,410	+0.26(+1.38%)
Dec 27, 2023	18.65	18.94	18.38	18.55	18,862,492	-0.19(-1.00%)
Dec 26, 2023	19.30	19.44	18.61	18.74	13,334,513	-0.73(-3.75%)
Dec 22, 2023	19.69	19.88	19.09	19.47	20,735,274	-0.50(-2.52%)
Dec 21, 2023	20.37	20.70	19.97	19.98	23,180,934	-1.09(-5.16%)
Dec 20, 2023	20.02	21.11	19.32	21.06	30,564,510	+1.20(+6.04%)
Dec 19, 2023	20.70	20.84	19.79	19.86	21,005,106	-1.25(-5.91%)
Dec 18, 2023	20.85	21.25	20.58	21.11	13,145,801	-0.03(-0.14%)
Dec 15, 2023	20.52	21.47	20.36	21.14	26,674,820	+0.57(+2.77%)
Dec 14, 2023	21.23	21.37	20.15	20.57	25,374,344	-1.77(-7.92%)
Dec 13, 2023	24.95	25.53	22.33	22.34	20,251,882	-2.64(-10.58%)
Dec 12, 2023	25.01	25.64	24.73	24.98	9,148,602	+0.06(+0.24%)
Dec 11, 2023	25.11	25.42	24.73	24.93	7,705,667	-0.12(-0.47%)
Dec 08, 2023	25.72	25.84	24.66	25.04	13,224,623	-0.52(-2.04%)
Dec 07, 2023	26.05	26.44	25.53	25.56	10,512,516	-0.61(-2.33%)
Dec 06, 2023	25.46	26.25	24.50	26.17	15,811,051	+0.19(+0.72%)
Dec 05, 2023	25.34	26.14	25.31	25.99	13,010,221	+1.01(+4.05%)
Dec 04, 2023	26.09	26.18	24.94	24.97	13,028,826	-0.79(-3.05%)

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.