Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.52	39.93	39.23	39.67	2,030,508	+0.42(+1.07%)
Feb 28, 2024	39.76	40.16	39.14	39.25	1,820,752	-0.81(-2.02%)
Feb 27, 2024	40.00	40.33	39.78	40.06	1,330,060	+0.33(+0.83%)
Feb 26, 2024	39.15	39.80	38.90	39.73	984,596	+0.34(+0.86%)
Feb 23, 2024	39.26	39.47	38.84	39.39	2,121,697	-0.39(-0.98%)
Feb 22, 2024	39.25	39.92	38.97	39.78	1,610,440	+0.31(+0.79%)
Feb 21, 2024	38.99	39.85	38.77	39.47	1,132,044	+0.90(+2.33%)
Feb 20, 2024	39.01	39.25	38.49	38.57	1,279,044	-0.62(-1.58%)
Feb 16, 2024	39.46	39.51	38.93	39.19	1,226,185	-0.42(-1.06%)
Feb 15, 2024	38.12	39.95	38.12	39.61	1,739,413	+1.57(+4.13%)
Feb 14, 2024	38.49	38.77	37.92	38.04	1,438,061	-0.10(-0.26%)
Feb 13, 2024	38.45	38.55	37.69	38.14	1,456,459	-0.57(-1.47%)
Feb 12, 2024	38.14	39.14	38.14	38.71	1,435,865	+0.82(+2.16%)
Feb 09, 2024	38.21	38.50	37.67	37.89	1,169,244	-0.32(-0.84%)
Feb 08, 2024	37.83	38.24	37.56	38.21	1,786,401	+0.24(+0.63%)
Feb 07, 2024	38.14	38.32	37.60	37.97	1,313,494	+0.01(+0.03%)
Feb 06, 2024	37.82	38.42	37.73	37.96	1,236,799	+0.28(+0.74%)
Feb 05, 2024	37.58	38.08	37.10	37.68	1,673,993	-0.14(-0.37%)
Feb 02, 2024	38.52	38.52	37.81	37.82	1,876,047	-0.73(-1.89%)
Feb 01, 2024	39.01	39.29	38.09	38.55	2,541,020	-0.15(-0.39%)
Jan 31, 2024	39.79	39.92	38.66	38.70	2,462,661	-1.14(-2.86%)
Jan 30, 2024	38.48	39.95	38.48	39.84	2,498,539	+0.86(+2.21%)
Jan 29, 2024	38.42	39.00	38.08	38.98	2,686,859	+0.42(+1.09%)
Jan 26, 2024	38.43	38.80	37.67	38.56	2,557,801	+0.26(+0.68%)
Jan 25, 2024	38.00	38.85	36.95	38.30	4,504,332	-0.11(-0.29%)
Jan 24, 2024	38.29	38.68	38.01	38.41	3,165,424	+0.46(+1.21%)
Jan 23, 2024	37.74	38.26	37.60	37.95	1,655,556	+0.15(+0.40%)
Jan 22, 2024	37.70	38.19	37.45	37.80	2,197,474	+0.04(+0.11%)
Jan 19, 2024	38.12	38.12	37.43	37.76	1,953,111	-0.36(-0.94%)
Jan 18, 2024	37.69	38.17	37.33	38.12	2,974,207	+0.43(+1.14%)
Jan 17, 2024	37.60	37.80	37.32	37.69	2,706,328	-0.47(-1.23%)
Jan 16, 2024	38.90	38.90	38.01	38.16	1,960,412	-0.92(-2.35%)
Jan 12, 2024	40.06	40.25	38.88	39.08	2,575,127	-0.19(-0.48%)
Jan 11, 2024	39.91	39.99	39.12	39.27	1,938,670	-0.43(-1.08%)
Jan 10, 2024	40.25	40.27	39.52	39.70	1,680,368	-0.67(-1.66%)
Jan 09, 2024	40.97	41.02	39.81	40.37	1,961,535	-0.77(-1.87%)
Jan 08, 2024	40.39	41.16	39.98	41.14	1,730,501	-0.25(-0.60%)
Jan 05, 2024	41.98	42.09	41.19	41.39	2,079,831	-0.29(-0.70%)
Jan 04, 2024	43.64	43.64	41.62	41.68	2,226,997	-1.52(-3.52%)
Jan 03, 2024	42.63	43.47	42.35	43.20	1,210,858	+0.44(+1.03%)
Jan 02, 2024	43.01	43.48	42.63	42.76	1,907,938	+0.10(+0.23%)
Dec 29, 2023	43.15	43.30	42.58	42.66	1,497,969	-0.42(-0.97%)
Dec 28, 2023	43.81	44.06	43.04	43.08	989,758	-1.11(-2.51%)
Dec 27, 2023	44.38	44.52	44.01	44.19	660,954	-0.23(-0.52%)
Dec 26, 2023	44.14	44.72	43.99	44.42	784,336	+0.76(+1.74%)
Dec 22, 2023	44.01	44.23	43.50	43.66	1,024,890	-0.04(-0.09%)
Dec 21, 2023	43.30	43.73	43.05	43.70	1,054,166	+0.64(+1.49%)
Dec 20, 2023	44.03	44.53	42.98	43.06	1,797,998	-0.74(-1.69%)
Dec 19, 2023	42.74	43.97	42.72	43.80	2,490,669	+0.92(+2.15%)
Dec 18, 2023	43.35	43.75	42.78	42.88	1,630,316	+0.56(+1.32%)
Dec 15, 2023	42.58	42.77	41.98	42.32	4,685,177	-0.44(-1.03%)
Dec 14, 2023	42.27	43.05	41.99	42.76	2,180,400	+1.55(+3.76%)
Dec 13, 2023	40.12	41.25	39.78	41.21	1,736,240	+1.24(+3.10%)
Dec 12, 2023	40.54	40.62	39.71	39.97	1,692,240	-1.22(-2.96%)
Dec 11, 2023	41.08	41.45	40.94	41.19	1,742,253	-0.15(-0.36%)
Dec 08, 2023	40.93	41.51	40.85	41.34	1,705,619	+0.78(+1.92%)
Dec 07, 2023	40.72	40.96	40.17	40.56	1,509,730	+0.19(+0.47%)
Dec 06, 2023	41.41	41.85	40.36	40.37	1,832,118	-1.43(-3.42%)
Dec 05, 2023	43.02	43.07	41.76	41.80	1,611,941	-1.04(-2.43%)
Dec 04, 2023	42.84	43.29	42.48	42.84	792,191	-0.42(-0.97%)

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.