Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.37	46.43	46.14	46.29	15,089	+0.03(+0.06%)
Feb 28, 2024	46.21	46.27	46.13	46.26	9,045	-0.01(-0.02%)
Feb 27, 2024	46.28	46.28	46.09	46.27	12,234	-0.01(-0.02%)
Feb 26, 2024	46.58	46.59	46.24	46.28	9,791	-0.35(-0.74%)
Feb 23, 2024	46.49	46.82	46.49	46.63	23,238	+0.20(+0.43%)
Feb 22, 2024	46.23	46.49	46.10	46.43	19,170	+0.24(+0.52%)
Feb 21, 2024	46.00	46.19	45.92	46.19	21,412	+0.02(+0.04%)
Feb 20, 2024	45.96	46.28	45.96	46.17	13,690	+0.12(+0.26%)
Feb 16, 2024	46.08	46.28	45.95	46.05	9,684	-0.23(-0.49%)
Feb 15, 2024	45.62	46.28	45.62	46.28	21,034	+0.74(+1.63%)
Feb 14, 2024	45.63	45.67	45.41	45.54	14,597	+0.11(+0.24%)
Feb 13, 2024	45.85	45.95	45.14	45.43	20,511	-0.77(-1.67%)
Feb 12, 2024	45.84	46.23	45.78	46.20	17,079	+0.43(+0.93%)
Feb 09, 2024	45.92	45.92	45.63	45.77	30,249	-0.19(-0.41%)
Feb 08, 2024	45.96	45.96	45.71	45.96	20,331	-0.02(-0.04%)
Feb 07, 2024	46.32	46.32	45.98	45.98	19,859	-0.17(-0.37%)
Feb 06, 2024	45.90	46.23	45.90	46.15	50,002	+0.28(+0.60%)
Feb 05, 2024	46.21	46.21	45.76	45.87	29,295	-0.47(-1.01%)
Feb 02, 2024	46.33	46.56	46.12	46.34	26,221	-0.13(-0.28%)
Feb 01, 2024	45.97	46.48	45.91	46.47	23,227	+0.45(+0.99%)
Jan 31, 2024	46.39	46.49	46.00	46.01	29,645	-0.43(-0.94%)
Jan 30, 2024	46.14	46.47	46.10	46.45	16,769	+0.26(+0.56%)
Jan 29, 2024	46.16	46.19	45.89	46.19	50,027	+0.04(+0.09%)
Jan 26, 2024	46.26	46.37	46.06	46.15	20,521	-0.18(-0.39%)
Jan 25, 2024	45.74	46.33	45.74	46.33	29,296	+0.99(+2.19%)
Jan 24, 2024	45.83	45.83	45.34	45.34	50,833	-0.39(-0.85%)
Jan 23, 2024	45.65	45.75	45.50	45.72	28,582	+0.03(+0.06%)
Jan 22, 2024	45.54	45.77	45.53	45.69	70,600	+0.30(+0.65%)
Jan 19, 2024	45.13	45.50	44.96	45.40	284,006	+0.43(+0.95%)
Jan 18, 2024	44.82	45.03	44.63	44.97	12,589	+0.15(+0.33%)
Jan 17, 2024	44.88	45.08	44.71	44.82	19,354	-0.41(-0.90%)
Jan 16, 2024	45.29	45.34	45.00	45.23	41,764	-0.11(-0.24%)
Jan 12, 2024	45.47	45.70	45.28	45.34	38,204	-0.05(-0.11%)
Jan 11, 2024	45.65	45.65	45.21	45.39	22,325	-0.26(-0.56%)
Jan 10, 2024	45.72	45.78	45.46	45.64	591,753	-0.08(-0.17%)
Jan 09, 2024	45.88	45.88	45.60	45.72	28,815	-0.30(-0.65%)
Jan 08, 2024	45.67	46.02	45.47	46.02	27,639	+0.35(+0.76%)
Jan 05, 2024	45.38	45.67	45.34	45.67	17,799	+0.24(+0.53%)
Jan 04, 2024	45.59	45.64	45.27	45.43	40,671	-0.16(-0.36%)
Jan 03, 2024	45.87	45.92	45.57	45.60	32,547	-0.42(-0.90%)
Jan 02, 2024	45.43	46.16	45.43	46.01	53,436	+0.41(+0.89%)
Dec 29, 2023	45.59	45.63	45.37	45.61	11,845	-0.08(-0.17%)
Dec 28, 2023	45.64	45.76	45.59	45.68	30,497	+0.00(+0.00%)
Dec 27, 2023	45.52	45.68	45.45	45.68	24,407	+0.18(+0.39%)
Dec 26, 2023	45.20	45.57	45.20	45.51	22,279	+0.33(+0.72%)
Dec 22, 2023	45.07	45.39	45.07	45.18	72,131	+0.10(+0.22%)
Dec 21, 2023	44.78	45.08	44.72	45.08	39,007	+0.52(+1.16%)
Dec 20, 2023	45.21	45.28	44.56	44.56	34,865	-0.63(-1.40%)
Dec 19, 2023	44.77	45.20	44.77	45.20	18,392	+0.42(+0.93%)
Dec 18, 2023	44.83	44.88	44.74	44.78	33,717	+0.07(+0.16%)
Dec 15, 2023	44.79	44.88	44.61	44.71	48,990	-0.13(-0.28%)
Dec 14, 2023	44.59	45.04	44.55	44.84	40,058	+0.53(+1.20%)
Dec 13, 2023	43.51	44.34	43.31	44.31	35,466	+0.79(+1.80%)
Dec 12, 2023	43.59	43.66	43.37	43.52	43,543	-0.00(-0.01%)
Dec 11, 2023	43.52	43.63	43.40	43.53	37,480	+0.18(+0.41%)
Dec 08, 2023	43.34	43.49	43.15	43.35	30,288	+0.05(+0.11%)
Dec 07, 2023	43.04	43.41	42.95	43.30	32,068	+0.32(+0.75%)
Dec 06, 2023	42.92	43.13	42.90	42.97	19,071	+0.05(+0.11%)
Dec 05, 2023	42.94	42.95	42.84	42.92	51,073	-0.17(-0.39%)
Dec 04, 2023	42.92	43.21	42.92	43.09	18,787	+0.06(+0.15%)

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.