Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.17	34.17	33.38	33.87	1,199,415	-0.08(-0.23%)
Feb 28, 2024	33.45	34.06	33.11	33.95	426,382	+0.18(+0.55%)
Feb 27, 2024	34.03	34.15	33.53	33.76	583,406	-0.19(-0.57%)
Feb 26, 2024	34.45	34.50	33.91	33.96	711,033	-0.53(-1.52%)
Feb 23, 2024	34.52	34.81	34.21	34.48	546,258	-0.06(-0.17%)
Feb 22, 2024	34.39	34.66	33.79	34.54	566,227	+0.35(+1.02%)
Feb 21, 2024	34.21	35.60	33.87	34.19	1,294,772	+1.25(+3.81%)
Feb 20, 2024	33.34	33.42	32.85	32.94	778,531	-0.65(-1.94%)
Feb 16, 2024	33.66	33.85	33.46	33.59	349,416	-0.17(-0.52%)
Feb 15, 2024	33.76	33.97	33.23	33.76	540,569	+0.36(+1.08%)
Feb 14, 2024	32.98	33.43	32.92	33.40	370,180	+0.70(+2.14%)
Feb 13, 2024	32.97	33.08	32.42	32.70	579,874	-0.98(-2.92%)
Feb 12, 2024	33.30	33.81	33.21	33.69	838,936	+0.40(+1.20%)
Feb 09, 2024	33.03	33.38	32.84	33.29	356,391	+0.29(+0.88%)
Feb 08, 2024	33.06	33.28	32.69	33.00	399,506	+0.07(+0.21%)
Feb 07, 2024	32.63	32.99	32.59	32.93	664,013	+0.24(+0.74%)
Feb 06, 2024	32.30	33.04	32.30	32.69	785,712	+0.40(+1.23%)
Feb 05, 2024	32.53	32.69	31.85	32.29	472,920	-0.48(-1.45%)
Feb 02, 2024	32.79	32.84	32.44	32.76	336,538	-0.18(-0.56%)
Feb 01, 2024	32.39	33.29	32.39	32.95	601,779	+0.85(+2.64%)
Jan 31, 2024	32.89	33.20	31.92	32.10	774,760	-0.87(-2.63%)
Jan 30, 2024	32.40	32.98	32.28	32.97	646,933	+0.40(+1.22%)
Jan 29, 2024	32.51	32.85	32.35	32.57	1,287,475	+0.13(+0.39%)
Jan 26, 2024	31.92	32.66	31.83	32.44	716,859	+0.74(+2.33%)
Jan 25, 2024	31.58	31.73	31.26	31.70	846,421	+0.44(+1.40%)
Jan 24, 2024	31.61	31.72	31.26	31.27	1,297,613	-0.08(-0.25%)
Jan 23, 2024	31.53	31.65	31.12	31.34	565,198	-0.17(-0.52%)
Jan 22, 2024	31.34	31.64	31.25	31.51	680,611	+0.29(+0.93%)
Jan 19, 2024	31.18	31.28	30.36	31.22	634,928	-0.01(-0.03%)
Jan 18, 2024	30.85	31.28	30.85	31.23	576,452	+0.49(+1.58%)
Jan 17, 2024	30.05	30.76	29.99	30.74	762,161	+0.28(+0.93%)
Jan 16, 2024	30.22	30.47	29.84	30.46	1,264,271	-0.13(-0.41%)
Jan 12, 2024	30.74	30.86	30.24	30.58	1,213,591	-0.10(-0.32%)
Jan 11, 2024	30.86	30.92	30.09	30.68	949,868	+0.09(+0.29%)
Jan 10, 2024	30.64	30.86	30.45	30.59	670,679	+0.02(+0.06%)
Jan 09, 2024	30.50	30.68	30.09	30.57	882,116	-0.06(-0.19%)
Jan 08, 2024	30.99	31.06	30.57	30.63	984,660	-0.30(-0.97%)
Jan 05, 2024	30.80	31.41	30.65	30.93	1,434,940	-0.32(-1.03%)
Jan 04, 2024	31.51	31.63	31.12	31.26	1,152,512	-0.26(-0.83%)
Jan 03, 2024	31.23	31.62	31.06	31.52	876,004	+0.00(+0.00%)
Jan 02, 2024	31.81	32.07	31.47	31.52	961,941	-0.63(-1.97%)
Dec 29, 2023	32.21	32.49	32.09	32.15	1,018,197	-0.10(-0.30%)
Dec 28, 2023	31.91	32.30	31.90	32.25	838,671	+0.24(+0.76%)
Dec 27, 2023	32.09	32.25	31.94	32.00	829,807	-0.07(-0.21%)
Dec 26, 2023	31.89	32.35	31.74	32.07	1,444,599	+0.26(+0.83%)
Dec 22, 2023	32.26	32.28	31.62	31.81	1,796,184	-0.47(-1.45%)
Dec 21, 2023	32.62	32.64	32.05	32.28	1,072,959	+0.04(+0.12%)
Dec 20, 2023	33.53	33.61	32.23	32.24	1,169,107	-1.31(-3.91%)
Dec 19, 2023	32.76	34.15	32.76	33.55	1,259,358	+0.70(+2.13%)
Dec 18, 2023	33.26	33.84	32.71	32.85	1,677,034	-0.68(-2.03%)
Dec 15, 2023	32.10	33.57	31.84	33.53	2,372,335	+1.37(+4.26%)
Dec 14, 2023	33.17	33.25	32.14	32.16	3,189,616	-0.54(-1.66%)
Dec 13, 2023	32.78	33.01	32.15	32.70	2,261,374	-0.30(-0.91%)
Dec 12, 2023	32.09	33.15	32.09	33.01	2,416,857	+1.32(+4.17%)
Dec 11, 2023	34.66	34.75	30.61	31.68	5,789,835	-3.83(-10.79%)
Dec 08, 2023	36.25	36.30	35.41	35.52	534,233	-0.67(-1.85%)
Dec 07, 2023	35.74	36.26	35.74	36.19	548,012	+0.20(+0.57%)
Dec 06, 2023	36.17	36.47	35.83	35.98	379,484	-0.02(-0.05%)
Dec 05, 2023	36.03	36.61	35.94	36.00	737,620	-0.25(-0.70%)
Dec 04, 2023	36.01	36.28	35.83	36.25	652,076	+0.14(+0.38%)

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.