Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.08	33.46	32.57	32.84	188,223	+0.41(+1.25%)
Feb 28, 2024	32.46	32.75	32.34	32.43	185,926	-0.35(-1.07%)
Feb 27, 2024	33.19	33.43	32.68	32.79	162,862	-0.17(-0.51%)
Feb 26, 2024	33.23	33.56	32.72	32.95	254,983	-0.46(-1.38%)
Feb 23, 2024	33.23	33.80	32.87	33.41	202,648	+0.23(+0.71%)
Feb 22, 2024	33.14	33.47	32.86	33.18	255,708	-0.17(-0.50%)
Feb 21, 2024	33.29	33.42	32.93	33.35	236,025	+0.02(+0.06%)
Feb 20, 2024	33.15	33.76	33.14	33.33	279,924	-0.34(-1.02%)
Feb 16, 2024	33.72	34.08	32.94	33.67	298,347	-0.48(-1.41%)
Feb 15, 2024	33.19	34.45	32.95	34.15	296,007	+1.21(+3.69%)
Feb 14, 2024	32.49	32.98	32.18	32.93	257,369	+0.79(+2.47%)
Feb 13, 2024	32.52	33.08	31.74	32.14	375,111	-1.62(-4.79%)
Feb 12, 2024	33.08	34.19	33.08	33.76	257,479	+0.65(+1.95%)
Feb 09, 2024	32.85	33.14	32.31	33.11	263,374	+0.24(+0.74%)
Feb 08, 2024	32.69	33.06	32.44	32.87	293,817	-0.08(-0.24%)
Feb 07, 2024	32.88	33.15	31.91	32.94	337,385	+0.15(+0.45%)
Feb 06, 2024	32.43	32.88	32.25	32.80	371,293	+0.25(+0.78%)
Feb 05, 2024	32.74	32.80	32.06	32.54	236,547	-0.49(-1.48%)
Feb 02, 2024	32.22	33.35	32.16	33.03	424,498	+0.05(+0.15%)
Feb 01, 2024	33.23	33.41	32.00	32.98	349,845	-0.12(-0.35%)
Jan 31, 2024	33.84	34.67	33.09	33.10	358,455	-1.19(-3.48%)
Jan 30, 2024	34.30	34.67	34.01	34.29	341,251	-0.18(-0.51%)
Jan 29, 2024	34.27	34.49	33.98	34.47	473,864	+0.33(+0.97%)
Jan 26, 2024	34.27	34.32	33.62	34.14	277,160	-0.03(-0.09%)
Jan 25, 2024	35.79	36.10	34.04	34.17	324,820	-1.03(-2.92%)
Jan 24, 2024	35.39	35.79	35.04	35.20	195,645	+0.02(+0.06%)
Jan 23, 2024	35.78	36.05	35.08	35.18	170,809	-0.58(-1.62%)
Jan 22, 2024	35.03	35.75	34.55	35.75	201,989	+1.05(+3.02%)
Jan 19, 2024	34.21	34.75	33.81	34.71	268,904	+0.66(+1.93%)
Jan 18, 2024	33.78	34.08	33.59	34.05	216,399	+0.27(+0.81%)
Jan 17, 2024	32.97	33.80	32.97	33.78	167,177	+0.18(+0.52%)
Jan 16, 2024	33.55	33.93	33.36	33.60	150,665	-0.50(-1.46%)
Jan 12, 2024	34.82	35.05	33.84	34.10	128,033	-0.34(-1.00%)
Jan 11, 2024	34.44	34.66	33.72	34.44	124,363	-0.42(-1.21%)
Jan 10, 2024	34.73	34.87	34.38	34.86	148,948	-0.05(-0.14%)
Jan 09, 2024	34.78	35.00	34.57	34.91	143,088	-0.41(-1.16%)
Jan 08, 2024	35.44	35.44	34.86	35.32	155,020	-0.10(-0.28%)
Jan 05, 2024	35.04	35.72	34.60	35.42	240,877	+0.27(+0.78%)
Jan 04, 2024	35.12	35.48	35.01	35.15	266,246	+0.21(+0.59%)
Jan 03, 2024	36.16	36.16	34.87	34.94	203,899	-1.44(-3.96%)
Jan 02, 2024	35.87	37.06	35.87	36.38	175,141	+0.08(+0.22%)
Dec 29, 2023	36.79	36.96	36.23	36.30	173,292	-0.52(-1.41%)
Dec 28, 2023	37.07	37.31	36.80	36.82	168,749	-0.32(-0.87%)
Dec 27, 2023	37.13	37.21	36.89	37.14	156,472	+0.16(+0.42%)
Dec 26, 2023	36.67	37.15	36.43	36.99	138,950	+0.48(+1.31%)
Dec 22, 2023	36.35	36.85	36.23	36.51	130,071	+0.33(+0.92%)
Dec 21, 2023	36.27	36.31	35.73	36.17	166,625	+0.22(+0.60%)
Dec 20, 2023	36.53	37.09	35.96	35.96	202,510	-0.49(-1.34%)
Dec 19, 2023	35.81	36.64	35.77	36.45	250,449	+0.73(+2.06%)
Dec 18, 2023	36.22	36.27	35.51	35.71	237,661	-0.16(-0.44%)
Dec 15, 2023	36.77	36.79	35.80	35.87	782,142	-0.79(-2.16%)
Dec 14, 2023	36.49	37.36	36.18	36.66	373,038	+0.84(+2.35%)
Dec 13, 2023	33.60	35.88	33.49	35.82	544,090	+2.36(+7.05%)
Dec 12, 2023	33.57	33.88	33.32	33.46	210,049	-0.21(-0.61%)
Dec 11, 2023	33.48	33.98	33.40	33.67	226,940	+0.15(+0.44%)
Dec 08, 2023	33.45	33.82	33.26	33.52	183,845	+0.28(+0.85%)
Dec 07, 2023	32.22	33.28	32.07	33.24	220,480	+0.89(+2.75%)
Dec 06, 2023	32.25	33.33	31.95	32.35	284,598	+0.44(+1.38%)
Dec 05, 2023	32.03	32.34	31.58	31.91	225,855	-0.18(-0.55%)
Dec 04, 2023	31.59	32.14	31.41	32.08	300,816	+0.17(+0.52%)

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.