Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.12	44.58	43.76	44.11	1,993,223	+0.54(+1.23%)
Feb 28, 2024	43.59	44.01	43.49	43.57	1,915,476	-0.31(-0.70%)
Feb 27, 2024	43.61	43.97	43.54	43.88	1,800,933	+0.48(+1.10%)
Feb 26, 2024	43.55	44.03	43.19	43.41	1,764,644	-0.38(-0.86%)
Feb 23, 2024	43.77	44.11	43.48	43.78	2,856,782	+0.03(+0.07%)
Feb 22, 2024	43.75	44.10	43.48	43.75	2,551,101	+0.10(+0.23%)
Feb 21, 2024	43.63	43.79	43.29	43.65	1,689,486	-0.19(-0.43%)
Feb 20, 2024	43.58	44.12	43.54	43.84	1,522,966	-0.29(-0.65%)
Feb 16, 2024	44.35	44.49	43.80	44.13	1,695,819	-0.40(-0.89%)
Feb 15, 2024	43.61	44.76	43.55	44.53	1,935,443	+1.16(+2.68%)
Feb 14, 2024	43.01	43.40	42.65	43.37	2,025,609	+0.81(+1.91%)
Feb 13, 2024	42.89	43.14	41.94	42.55	6,595,292	-1.58(-3.58%)
Feb 12, 2024	43.36	44.55	43.36	44.13	2,600,508	+0.72(+1.67%)
Feb 09, 2024	42.89	43.46	42.46	43.41	1,645,970	+0.56(+1.30%)
Feb 08, 2024	42.44	42.92	42.31	42.85	1,445,849	+0.13(+0.30%)
Feb 07, 2024	42.80	42.93	41.84	42.72	2,983,992	-0.02(-0.05%)
Feb 06, 2024	43.00	43.47	42.51	42.74	1,887,006	-0.30(-0.69%)
Feb 05, 2024	43.32	43.36	42.71	43.04	1,966,960	-0.67(-1.52%)
Feb 02, 2024	42.71	43.93	42.71	43.70	5,911,481	+0.19(+0.43%)
Feb 01, 2024	44.63	44.73	42.27	43.51	4,408,004	-0.95(-2.14%)
Jan 31, 2024	45.12	45.85	44.43	44.47	3,718,674	-1.98(-4.25%)
Jan 30, 2024	46.21	46.58	46.21	46.44	1,738,254	+0.02(+0.04%)
Jan 29, 2024	45.79	46.42	45.69	46.42	1,332,386	+0.59(+1.28%)
Jan 26, 2024	45.66	46.20	45.59	45.84	985,328	+0.23(+0.50%)
Jan 25, 2024	45.92	46.15	45.08	45.61	1,219,494	-0.12(-0.26%)
Jan 24, 2024	45.53	46.12	45.46	45.73	1,363,278	+0.45(+0.99%)
Jan 23, 2024	45.77	45.97	45.14	45.28	1,083,664	-0.38(-0.83%)
Jan 22, 2024	45.10	45.71	45.06	45.66	1,612,037	+0.72(+1.59%)
Jan 19, 2024	44.04	44.94	43.69	44.94	1,638,088	+1.07(+2.44%)
Jan 18, 2024	43.85	44.04	43.38	43.87	1,391,767	+0.23(+0.52%)
Jan 17, 2024	43.22	43.95	43.02	43.64	1,984,154	-0.19(-0.43%)
Jan 16, 2024	43.85	44.20	43.57	43.83	1,941,526	-0.66(-1.47%)
Jan 12, 2024	45.00	45.38	44.11	44.49	1,947,629	-0.38(-0.84%)
Jan 11, 2024	45.03	45.09	44.24	44.86	1,612,355	-0.48(-1.05%)
Jan 10, 2024	45.09	45.39	44.85	45.34	2,006,956	+0.11(+0.24%)
Jan 09, 2024	45.23	45.43	45.04	45.23	1,223,536	-0.54(-1.17%)
Jan 08, 2024	45.28	45.80	45.04	45.77	2,818,795	+0.42(+0.92%)
Jan 05, 2024	44.66	45.80	44.61	45.35	1,823,838	+0.46(+1.02%)
Jan 04, 2024	44.57	45.33	44.57	44.89	1,478,084	+0.27(+0.60%)
Jan 03, 2024	45.35	45.36	44.57	44.63	1,913,841	-1.25(-2.73%)
Jan 02, 2024	45.32	46.28	45.23	45.88	1,532,276	+0.18(+0.39%)
Dec 29, 2023	46.13	46.26	45.68	45.70	1,464,239	-0.60(-1.29%)
Dec 28, 2023	45.99	46.36	45.99	46.29	1,158,207	+0.08(+0.17%)
Dec 27, 2023	46.21	46.37	45.95	46.22	1,310,578	-0.04(-0.09%)
Dec 26, 2023	45.66	46.40	45.58	46.26	2,818,541	+0.61(+1.33%)
Dec 22, 2023	45.63	46.09	45.43	45.65	2,636,424	+0.21(+0.46%)
Dec 21, 2023	45.34	45.65	44.98	45.44	1,771,979	+0.44(+0.97%)
Dec 20, 2023	45.81	46.28	44.97	45.00	2,650,212	-0.98(-2.14%)
Dec 19, 2023	45.42	46.15	45.22	45.99	4,301,819	+0.58(+1.27%)
Dec 18, 2023	45.94	46.08	45.34	45.41	7,693,389	-0.32(-0.71%)
Dec 15, 2023	46.27	46.48	45.50	45.74	5,261,521	-0.62(-1.34%)
Dec 14, 2023	45.52	46.71	45.40	46.36	8,233,645	+1.94(+4.37%)
Dec 13, 2023	42.36	44.44	42.26	44.41	5,637,805	+2.09(+4.94%)
Dec 12, 2023	42.49	42.57	42.18	42.33	2,865,029	-0.20(-0.46%)
Dec 11, 2023	42.38	42.69	42.32	42.52	2,282,015	-0.02(-0.05%)
Dec 08, 2023	42.06	42.75	41.84	42.54	3,055,928	+0.46(+1.10%)
Dec 07, 2023	41.47	42.10	41.42	42.08	2,023,611	+0.71(+1.72%)
Dec 06, 2023	41.61	42.58	41.32	41.37	2,690,247	-0.01(-0.02%)
Dec 05, 2023	41.65	41.73	41.28	41.38	3,867,915	-0.57(-1.36%)
Dec 04, 2023	41.02	42.00	40.91	41.95	3,083,316	+0.51(+1.24%)

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.