Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.94	35.10	34.12	34.40	2,729,088	-0.63(-1.79%)
Feb 28, 2024	35.28	35.41	34.93	35.02	1,041,747	-0.15(-0.42%)
Feb 27, 2024	35.47	35.59	35.07	35.17	1,496,941	-0.13(-0.36%)
Feb 26, 2024	35.17	35.37	34.86	35.30	2,620,711	+0.45(+1.29%)
Feb 23, 2024	34.24	35.00	34.02	34.85	3,026,892	+0.56(+1.62%)
Feb 22, 2024	35.36	35.79	33.66	34.29	6,017,366	+2.47(+7.77%)
Feb 21, 2024	31.46	31.91	30.97	31.82	2,328,477	+0.39(+1.24%)
Feb 20, 2024	31.11	31.48	31.01	31.43	2,291,825	-0.22(-0.71%)
Feb 16, 2024	31.71	31.91	31.48	31.65	1,673,693	-0.18(-0.55%)
Feb 15, 2024	30.73	31.85	30.71	31.83	3,363,614	+0.84(+2.71%)
Feb 14, 2024	31.13	31.16	30.68	30.99	2,240,212	+0.10(+0.32%)
Feb 13, 2024	31.03	31.18	30.72	30.89	3,328,059	-0.50(-1.59%)
Feb 12, 2024	31.30	31.56	31.22	31.39	1,078,199	+0.44(+1.42%)
Feb 09, 2024	31.02	31.15	30.90	30.95	947,708	-0.18(-0.57%)
Feb 08, 2024	30.82	31.26	30.67	31.12	1,574,987	+0.21(+0.70%)
Feb 07, 2024	30.89	31.03	30.50	30.91	2,097,218	-0.23(-0.75%)
Feb 06, 2024	30.78	31.36	30.73	31.14	2,029,261	+0.49(+1.59%)
Feb 05, 2024	30.95	30.96	30.35	30.66	2,427,603	-0.71(-2.27%)
Feb 02, 2024	31.86	31.90	31.27	31.37	3,120,282	+0.10(+0.31%)
Feb 01, 2024	31.41	31.61	31.09	31.27	2,797,342	+0.19(+0.60%)
Jan 31, 2024	31.53	31.67	31.03	31.09	2,488,052	-0.35(-1.12%)
Jan 30, 2024	31.06	31.56	30.55	31.44	3,942,827	-0.22(-0.71%)
Jan 29, 2024	31.90	31.96	31.31	31.66	1,807,238	-0.56(-1.73%)
Jan 26, 2024	32.20	32.28	31.86	32.22	1,221,132	+0.17(+0.52%)
Jan 25, 2024	31.92	32.07	31.62	32.05	1,550,766	+0.31(+0.99%)
Jan 24, 2024	31.94	31.95	31.50	31.74	1,858,150	+0.57(+1.82%)
Jan 23, 2024	31.04	31.43	31.03	31.17	1,953,719	-0.08(-0.25%)
Jan 22, 2024	31.31	31.42	31.09	31.25	2,085,567	+0.29(+0.95%)
Jan 19, 2024	30.99	30.99	30.62	30.96	1,821,298	+0.09(+0.28%)
Jan 18, 2024	30.64	30.96	30.40	30.87	1,953,725	+0.26(+0.86%)
Jan 17, 2024	30.29	30.83	30.23	30.61	1,771,988	-0.04(-0.13%)
Jan 16, 2024	30.90	31.13	30.57	30.65	2,931,842	-0.93(-2.94%)
Jan 12, 2024	31.73	31.89	31.44	31.57	2,225,455	+0.03(+0.09%)
Jan 11, 2024	31.83	31.93	31.29	31.54	2,058,960	+0.03(+0.09%)
Jan 10, 2024	31.67	31.88	31.43	31.52	2,453,968	-0.37(-1.16%)
Jan 09, 2024	32.42	32.47	31.75	31.89	2,817,492	-0.86(-2.63%)
Jan 08, 2024	33.08	33.10	32.23	32.75	3,298,194	-0.43(-1.30%)
Jan 05, 2024	33.16	33.42	33.01	33.18	1,225,593	+0.18(+0.53%)
Jan 04, 2024	33.66	33.75	33.00	33.00	2,358,812	-0.83(-2.46%)
Jan 03, 2024	33.41	33.95	33.26	33.83	2,003,755	+0.10(+0.29%)
Jan 02, 2024	33.91	34.20	33.62	33.73	1,629,628	-0.23(-0.69%)
Dec 29, 2023	34.35	34.36	33.88	33.97	1,204,882	-0.22(-0.66%)
Dec 28, 2023	34.79	34.81	34.18	34.19	1,517,956	-0.62(-1.77%)
Dec 27, 2023	35.02	35.07	34.68	34.81	1,423,317	+0.10(+0.28%)
Dec 26, 2023	34.82	35.08	34.66	34.71	1,232,156	+0.26(+0.77%)
Dec 22, 2023	34.66	34.76	34.42	34.45	1,216,553	-0.04(-0.11%)
Dec 21, 2023	34.20	34.50	34.10	34.49	1,571,807	+0.70(+2.08%)
Dec 20, 2023	34.22	34.52	33.76	33.78	1,936,436	-0.51(-1.48%)
Dec 19, 2023	33.95	34.35	33.77	34.29	1,669,470	+0.62(+1.83%)
Dec 18, 2023	34.00	34.34	33.65	33.67	2,079,260	+0.32(+0.97%)
Dec 15, 2023	33.29	33.53	32.99	33.35	3,518,110	-0.32(-0.96%)
Dec 14, 2023	32.96	33.75	32.95	33.67	2,361,741	+0.86(+2.62%)
Dec 13, 2023	32.30	32.82	32.12	32.81	1,986,187	+0.64(+2.00%)
Dec 12, 2023	32.44	32.44	31.94	32.17	1,871,294	-0.54(-1.64%)
Dec 11, 2023	32.80	32.94	32.40	32.71	2,811,351	-0.48(-1.44%)
Dec 08, 2023	32.86	33.30	32.81	33.19	1,625,763	+0.39(+1.19%)
Dec 07, 2023	33.06	33.13	32.58	32.80	2,373,509	+0.18(+0.54%)
Dec 06, 2023	33.23	33.34	32.62	32.62	1,669,504	-0.81(-2.43%)
Dec 05, 2023	33.58	33.66	33.41	33.43	1,813,972	-0.45(-1.33%)
Dec 04, 2023	33.54	34.08	33.39	33.88	2,458,263	-0.20(-0.57%)

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.