Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.75	34.08	33.60	34.02	7,517	+0.70(+2.10%)
Feb 28, 2024	33.32	33.43	33.30	33.32	1,984	+0.03(+0.09%)
Feb 27, 2024	33.34	33.47	33.19	33.29	3,452	+0.09(+0.27%)
Feb 26, 2024	33.10	33.20	33.01	33.20	1,494	+0.25(+0.76%)
Feb 23, 2024	32.82	33.02	32.70	32.95	3,139	-0.11(-0.33%)
Feb 22, 2024	32.82	33.13	32.80	33.06	3,723	+0.28(+0.85%)
Feb 21, 2024	31.88	32.80	31.88	32.78	3,179	+0.87(+2.73%)
Feb 20, 2024	31.96	32.15	31.85	31.91	1,267	-0.18(-0.56%)
Feb 16, 2024				32.09	0	+0.19(+0.60%)
Feb 15, 2024	31.15	31.96	31.15	31.90	3,085	+1.31(+4.28%)
Feb 14, 2024	30.84	30.84	30.59	30.59	2,104	+0.01(+0.03%)
Feb 13, 2024	30.80	30.80	30.39	30.58	1,681	-0.54(-1.74%)
Feb 12, 2024	30.71	31.19	30.71	31.12	1,703	+0.38(+1.24%)
Feb 09, 2024	31.00	31.00	30.70	30.74	5,017	-0.10(-0.32%)
Feb 08, 2024	30.41	30.84	30.41	30.84	1,104	+0.48(+1.58%)
Feb 07, 2024	30.26	30.36	30.14	30.36	2,956	-0.02(-0.07%)
Feb 06, 2024	30.32	30.60	30.28	30.38	15,112	+0.18(+0.60%)
Feb 05, 2024	30.36	30.36	29.98	30.20	1,513	-0.22(-0.72%)
Feb 02, 2024	31.03	31.07	30.42	30.42	2,793	-0.68(-2.19%)
Feb 01, 2024	31.53	31.81	31.10	31.10	2,700	-0.40(-1.27%)
Jan 31, 2024	31.65	31.75	31.50	31.50	2,001	-0.38(-1.19%)
Jan 30, 2024	31.50	31.90	31.36	31.88	4,647	+0.41(+1.30%)
Jan 29, 2024	31.50	31.53	31.43	31.47	1,062	-0.19(-0.60%)
Jan 26, 2024	31.54	31.66	31.31	31.66	1,581	+0.11(+0.35%)
Jan 25, 2024	31.35	31.55	31.21	31.55	2,681	+0.55(+1.77%)
Jan 24, 2024	30.82	31.00	30.76	31.00	5,121	+0.48(+1.57%)
Jan 23, 2024	30.70	30.70	30.52	30.52	502	+0.05(+0.16%)
Jan 22, 2024	30.26	30.47	30.17	30.47	4,986	+0.12(+0.40%)
Jan 19, 2024	30.48	30.48	30.33	30.35	840	-0.04(-0.13%)
Jan 18, 2024	30.30	30.49	30.30	30.39	3,490	-0.22(-0.72%)
Jan 17, 2024	30.79	30.79	30.46	30.61	6,104	-0.44(-1.42%)
Jan 16, 2024	31.51	31.51	31.05	31.05	1,224	-0.93(-2.91%)
Jan 15, 2024	31.57	31.99	31.57	31.98	1,730	+0.19(+0.60%)
Jan 12, 2024	31.85	31.88	31.75	31.79	1,945	+0.21(+0.66%)
Jan 11, 2024	31.57	31.58	31.47	31.58	506	+0.23(+0.73%)
Jan 10, 2024	31.63	31.63	31.35	31.35	1,667	-0.30(-0.95%)
Jan 09, 2024	31.78	31.78	31.40	31.65	2,456	+0.12(+0.38%)
Jan 08, 2024	31.58	31.59	31.46	31.53	3,028	-0.73(-2.26%)
Jan 05, 2024	32.21	32.34	32.21	32.26	1,602	+0.16(+0.50%)
Jan 04, 2024	32.67	32.67	32.09	32.10	1,260	-0.37(-1.14%)
Jan 03, 2024	31.49	32.47	31.49	32.47	1,678	+1.02(+3.24%)
Jan 02, 2024	31.58	31.61	31.44	31.45	2,089	+0.17(+0.54%)
Dec 29, 2023				31.28	0	+0.02(+0.06%)
Dec 28, 2023	31.49	31.49	31.26	31.26	1,437	-0.32(-1.01%)
Dec 27, 2023	31.88	31.88	31.58	31.58	4,881	+0.16(+0.51%)
Dec 22, 2023				31.42	0	+0.24(+0.77%)
Dec 21, 2023	31.18	31.22	30.98	31.18	3,622	+0.08(+0.26%)
Dec 20, 2023	31.56	31.76	31.10	31.10	2,554	-0.24(-0.77%)
Dec 19, 2023	31.14	31.34	31.00	31.34	1,635	+0.43(+1.39%)
Dec 18, 2023	31.14	31.14	30.91	30.91	3,727	+0.37(+1.21%)
Dec 15, 2023	31.23	31.23	30.48	30.54	20,736	-0.67(-2.15%)
Dec 14, 2023	31.16	31.26	31.16	31.21	3,472	+1.33(+4.45%)
Dec 13, 2023	29.88	29.88	29.88	29.88	200	-0.05(-0.17%)
Dec 12, 2023	30.20	30.20	29.88	29.93	9,533	-0.75(-2.44%)
Dec 11, 2023	30.83	30.83	30.55	30.68	2,701	-0.34(-1.10%)
Dec 08, 2023	30.79	31.07	30.75	31.02	7,389	+0.40(+1.31%)
Dec 07, 2023	30.95	30.95	30.42	30.62	1,260	-0.17(-0.55%)
Dec 06, 2023	31.59	31.70	30.79	30.79	3,231	-1.30(-4.05%)
Dec 05, 2023	32.45	32.45	32.09	32.09	1,850	-0.44(-1.35%)
Dec 04, 2023	32.61	32.75	32.52	32.53	5,656	-0.54(-1.63%)

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.