Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.77	43.77	42.23	42.61	1,063,636	-0.45(-1.04%)
Feb 28, 2024	42.51	43.43	40.56	43.05	1,317,241	-0.36(-0.83%)
Feb 27, 2024	43.87	43.88	43.19	43.41	1,590,977	-0.05(-0.11%)
Feb 26, 2024	43.89	44.39	43.27	43.46	1,118,808	-0.72(-1.62%)
Feb 23, 2024	43.52	45.40	43.46	44.18	1,401,923	+0.72(+1.65%)
Feb 22, 2024	43.26	43.60	42.99	43.46	640,174	+0.06(+0.14%)
Feb 21, 2024	42.59	43.47	42.50	43.40	636,282	+0.05(+0.11%)
Feb 20, 2024	43.21	43.49	42.67	43.35	589,213	-0.29(-0.66%)
Feb 16, 2024	43.30	43.93	43.25	43.64	681,788	+0.11(+0.25%)
Feb 15, 2024	43.11	43.71	42.82	43.53	619,217	+1.06(+2.51%)
Feb 14, 2024	41.98	42.98	41.82	42.47	842,190	+0.69(+1.64%)
Feb 13, 2024	41.58	42.21	41.33	41.78	725,085	-1.16(-2.71%)
Feb 12, 2024	41.88	43.00	41.57	42.94	594,147	+1.40(+3.38%)
Feb 09, 2024	40.88	41.58	40.86	41.54	543,643	+0.79(+1.93%)
Feb 08, 2024	39.90	40.84	39.90	40.76	651,800	+0.73(+1.81%)
Feb 07, 2024	40.58	40.69	39.25	40.03	896,658	-1.59(-3.83%)
Feb 06, 2024	41.49	42.12	41.46	41.62	541,711	+0.04(+0.10%)
Feb 05, 2024	41.59	42.02	41.16	41.58	473,749	-0.60(-1.42%)
Feb 02, 2024	41.92	42.37	41.61	42.18	543,472	-0.47(-1.10%)
Feb 01, 2024	41.81	42.83	41.20	42.65	948,305	+0.98(+2.34%)
Jan 31, 2024	42.80	43.36	41.67	41.67	627,599	-1.35(-3.15%)
Jan 30, 2024	42.82	43.33	42.71	43.02	537,864	-0.25(-0.57%)
Jan 29, 2024	42.56	43.27	42.16	43.27	477,214	+0.62(+1.45%)
Jan 26, 2024	42.77	42.89	41.56	42.66	505,416	+0.19(+0.45%)
Jan 25, 2024	42.28	42.54	41.91	42.47	449,354	+0.66(+1.57%)
Jan 24, 2024	42.39	42.39	41.58	41.81	370,292	-0.18(-0.43%)
Jan 23, 2024	42.39	42.75	41.89	41.99	593,460	-0.25(-0.59%)
Jan 22, 2024	41.64	42.23	41.31	42.24	925,217	+0.95(+2.29%)
Jan 19, 2024	41.94	41.96	41.08	41.29	921,862	-0.50(-1.19%)
Jan 18, 2024	41.55	41.80	40.87	41.79	426,443	+0.42(+1.01%)
Jan 17, 2024	41.32	41.60	41.01	41.37	357,059	-0.46(-1.09%)
Jan 16, 2024	41.24	41.84	41.07	41.83	385,400	+0.08(+0.19%)
Jan 12, 2024	42.22	42.48	41.19	41.75	401,805	-0.05(-0.12%)
Jan 11, 2024	41.24	41.82	40.58	41.80	623,840	+0.27(+0.65%)
Jan 10, 2024	41.32	41.72	40.93	41.53	803,315	+0.20(+0.48%)
Jan 09, 2024	40.63	41.55	40.63	41.33	673,574	+0.23(+0.56%)
Jan 08, 2024	40.95	42.09	40.95	41.10	615,544	+0.37(+0.90%)
Jan 05, 2024	40.20	41.07	40.11	40.74	564,613	+0.42(+1.04%)
Jan 04, 2024	39.63	40.48	39.63	40.32	604,073	-0.37(-0.90%)
Jan 03, 2024	41.81	41.81	40.64	40.69	467,558	-1.40(-3.33%)
Jan 02, 2024	41.72	42.38	41.58	42.09	474,139	+0.30(+0.71%)
Dec 29, 2023	42.39	42.61	41.64	41.79	439,920	-0.75(-1.75%)
Dec 28, 2023	42.89	43.05	42.46	42.54	400,429	-0.67(-1.54%)
Dec 27, 2023	43.27	43.40	42.99	43.20	297,689	-0.02(-0.05%)
Dec 26, 2023	43.28	43.39	42.97	43.22	287,806	+0.31(+0.72%)
Dec 22, 2023	42.91	43.12	42.32	42.91	332,450	-0.19(-0.44%)
Dec 21, 2023	42.86	43.51	42.71	43.10	312,570	+0.64(+1.50%)
Dec 20, 2023	42.94	43.57	42.42	42.47	527,103	-0.54(-1.25%)
Dec 19, 2023	42.44	44.01	42.44	43.00	597,237	+0.79(+1.86%)
Dec 18, 2023	42.12	42.36	41.72	42.22	540,233	+0.21(+0.50%)
Dec 15, 2023	42.26	42.68	41.62	42.01	3,613,925	-0.05(-0.12%)
Dec 14, 2023	40.95	42.12	40.82	42.06	1,215,586	+1.56(+3.86%)
Dec 13, 2023	39.31	40.52	39.29	40.50	719,571	+0.87(+2.20%)
Dec 12, 2023	39.59	39.95	39.30	39.63	773,979	-0.03(-0.07%)
Dec 11, 2023	38.94	39.74	38.87	39.66	433,460	+0.79(+2.04%)
Dec 08, 2023	38.30	38.93	38.22	38.86	392,688	+0.40(+1.03%)
Dec 07, 2023	38.05	38.49	37.71	38.47	482,834	+0.40(+1.04%)
Dec 06, 2023	38.56	38.76	38.02	38.07	568,986	-0.37(-0.95%)
Dec 05, 2023	39.11	39.11	38.40	38.44	534,665	-0.91(-2.31%)
Dec 04, 2023	38.31	39.53	38.31	39.35	565,043	+0.88(+2.29%)

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.