Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.37	53.74	52.24	53.61	1,262,468	+1.13(+2.15%)
Feb 28, 2024	51.61	53.03	51.42	52.48	823,542	+0.44(+0.84%)
Feb 27, 2024	52.43	52.66	51.77	52.04	843,570	-0.02(-0.04%)
Feb 26, 2024	51.78	52.66	51.49	52.06	634,584	-0.34(-0.65%)
Feb 23, 2024	52.22	52.82	51.77	52.40	748,683	+0.28(+0.54%)
Feb 22, 2024	51.47	52.72	51.47	52.12	786,527	+0.45(+0.87%)
Feb 21, 2024	51.00	52.04	50.68	51.67	706,040	+0.71(+1.39%)
Feb 20, 2024	50.74	52.37	49.88	50.97	1,209,207	-1.39(-2.66%)
Feb 16, 2024	52.42	53.40	52.02	52.36	898,145	-0.22(-0.42%)
Feb 15, 2024	51.25	52.90	50.87	52.58	1,134,784	+1.85(+3.65%)
Feb 14, 2024	50.88	51.29	50.29	50.73	675,580	+0.30(+0.59%)
Feb 13, 2024	50.94	50.97	49.66	50.43	1,097,528	-1.83(-3.51%)
Feb 12, 2024	51.13	52.54	51.13	52.26	815,750	+1.17(+2.28%)
Feb 09, 2024	51.02	51.12	50.45	51.09	570,477	+0.16(+0.31%)
Feb 08, 2024	50.56	51.27	49.97	50.94	821,502	+0.34(+0.67%)
Feb 07, 2024	50.61	50.72	49.98	50.60	678,600	+0.15(+0.30%)
Feb 06, 2024	49.65	50.84	49.49	50.45	1,004,678	+0.80(+1.61%)
Feb 05, 2024	50.03	50.20	49.42	49.65	1,042,817	-1.51(-2.96%)
Feb 02, 2024	51.48	51.80	50.30	51.16	1,660,011	-1.26(-2.39%)
Feb 01, 2024	52.35	52.55	51.33	52.42	1,107,035	+0.54(+1.04%)
Jan 31, 2024	53.29	53.81	51.83	51.88	1,236,316	-1.40(-2.64%)
Jan 30, 2024	55.43	55.43	52.42	53.29	2,726,002	-2.55(-4.57%)
Jan 29, 2024	55.30	55.89	54.22	55.84	1,397,163	+0.89(+1.61%)
Jan 26, 2024	54.82	56.36	53.57	54.95	2,875,300	+3.39(+6.57%)
Jan 25, 2024	51.11	52.04	50.56	51.56	1,697,762	+0.95(+1.87%)
Jan 24, 2024	51.00	51.77	50.31	50.62	1,396,834	-0.88(-1.70%)
Jan 23, 2024	52.08	52.37	51.27	51.49	1,411,531	+0.06(+0.12%)
Jan 22, 2024	50.83	51.99	50.58	51.43	1,121,756	+0.57(+1.12%)
Jan 19, 2024	50.40	50.97	49.93	50.87	888,320	+0.35(+0.69%)
Jan 18, 2024	50.38	50.95	49.78	50.52	920,911	+0.33(+0.66%)
Jan 17, 2024	50.28	50.76	49.65	50.19	634,253	-0.85(-1.66%)
Jan 16, 2024	51.01	51.26	50.23	51.04	1,113,647	-0.54(-1.04%)
Jan 12, 2024	52.44	52.88	51.35	51.57	629,584	-0.11(-0.21%)
Jan 11, 2024	52.19	52.19	51.15	51.68	828,050	-0.48(-0.92%)
Jan 10, 2024	51.79	52.27	51.73	52.16	1,006,051	-0.04(-0.08%)
Jan 09, 2024	52.65	52.65	51.67	52.20	920,896	-0.88(-1.65%)
Jan 08, 2024	52.22	53.29	51.65	53.08	836,213	+0.65(+1.24%)
Jan 05, 2024	51.90	53.23	51.50	52.43	1,290,820	+0.35(+0.67%)
Jan 04, 2024	52.69	53.26	52.05	52.08	942,016	-0.66(-1.25%)
Jan 03, 2024	53.55	53.74	52.26	52.74	777,597	-1.34(-2.47%)
Jan 02, 2024	53.45	54.98	53.36	54.07	782,110	+0.32(+0.59%)
Dec 29, 2023	54.15	54.34	53.63	53.76	769,084	-0.48(-0.88%)
Dec 28, 2023	54.66	54.97	53.86	54.23	451,016	-0.62(-1.13%)
Dec 27, 2023	55.05	55.32	54.69	54.85	1,045,172	-0.10(-0.18%)
Dec 26, 2023	53.81	55.34	53.80	54.95	758,285	+1.25(+2.32%)
Dec 22, 2023	52.74	53.80	52.72	53.71	984,963	+1.22(+2.32%)
Dec 21, 2023	52.55	52.67	51.80	52.49	597,005	+0.53(+1.02%)
Dec 20, 2023	52.83	53.40	51.94	51.96	1,096,487	-1.08(-2.03%)
Dec 19, 2023	52.71	53.72	52.57	53.04	1,454,598	+0.71(+1.35%)
Dec 18, 2023	53.15	53.36	52.06	52.33	1,074,708	-0.18(-0.34%)
Dec 15, 2023	52.49	52.92	52.04	52.51	3,431,314	-0.19(-0.36%)
Dec 14, 2023	50.81	53.12	50.78	52.70	3,228,331	+2.88(+5.78%)
Dec 13, 2023	47.83	49.90	47.48	49.82	1,411,536	+2.01(+4.21%)
Dec 12, 2023	49.65	49.65	47.72	47.81	1,205,373	-1.90(-3.83%)
Dec 11, 2023	49.54	50.24	49.33	49.71	1,131,603	-0.09(-0.18%)
Dec 08, 2023	49.72	50.53	49.26	49.80	1,726,095	+0.29(+0.58%)
Dec 07, 2023	49.09	50.01	48.72	49.51	1,081,685	+0.26(+0.53%)
Dec 06, 2023	49.11	49.88	48.71	49.25	3,024,044	+0.39(+0.80%)
Dec 05, 2023	49.54	49.75	48.37	48.86	1,383,336	-1.15(-2.29%)
Dec 04, 2023	48.10	50.46	48.10	50.01	2,120,006	+1.84(+3.83%)

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.