Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.01	43.35	42.87	43.12	37,910	+0.25(+0.58%)
Feb 28, 2024	42.69	43.13	42.69	42.87	59,572	-0.06(-0.14%)
Feb 27, 2024	42.92	42.98	42.74	42.93	10,799	+0.04(+0.09%)
Feb 26, 2024	42.90	42.97	42.69	42.89	21,800	-0.12(-0.28%)
Feb 23, 2024	42.88	43.23	42.84	43.01	28,031	+0.07(+0.16%)
Feb 22, 2024	43.04	43.04	42.61	42.94	45,752	-0.13(-0.30%)
Feb 21, 2024	42.89	43.10	42.82	43.07	29,175	+0.02(+0.05%)
Feb 20, 2024	42.76	43.18	42.76	43.05	25,474	-0.05(-0.12%)
Feb 16, 2024	43.08	43.46	43.00	43.10	23,203	-0.48(-1.09%)
Feb 15, 2024	42.80	43.61	42.80	43.58	36,123	+0.89(+2.10%)
Feb 14, 2024	42.45	42.85	42.22	42.68	31,738	+0.54(+1.27%)
Feb 13, 2024	42.41	42.63	41.87	42.15	18,382	-1.46(-3.35%)
Feb 12, 2024	42.93	43.65	42.93	43.61	24,506	+0.65(+1.50%)
Feb 09, 2024	42.44	42.96	42.28	42.96	24,292	+0.48(+1.12%)
Feb 08, 2024	41.97	42.48	41.92	42.48	38,428	+0.51(+1.21%)
Feb 07, 2024	42.26	42.26	41.89	41.98	30,071	-0.28(-0.67%)
Feb 06, 2024	41.93	42.36	41.93	42.26	20,831	+0.25(+0.60%)
Feb 05, 2024	42.32	42.32	41.87	42.01	25,595	-0.62(-1.45%)
Feb 02, 2024	42.56	42.87	42.43	42.62	37,025	-0.42(-0.97%)
Feb 01, 2024	42.61	43.04	42.26	43.04	42,493	+0.57(+1.33%)
Jan 31, 2024	43.29	43.46	42.47	42.47	606,814	-0.86(-2.00%)
Jan 30, 2024	43.37	43.47	43.19	43.34	33,795	-0.11(-0.25%)
Jan 29, 2024	43.08	43.50	43.04	43.45	19,020	+0.34(+0.78%)
Jan 26, 2024	43.34	43.50	43.01	43.11	17,581	-0.03(-0.07%)
Jan 25, 2024	43.26	43.47	42.82	43.14	46,505	+0.35(+0.81%)
Jan 24, 2024	43.53	43.58	42.79	42.79	56,153	-0.41(-0.94%)
Jan 23, 2024	43.64	43.85	43.19	43.20	91,150	-0.22(-0.50%)
Jan 22, 2024	42.85	43.48	42.85	43.42	30,449	+0.72(+1.68%)
Jan 19, 2024	42.38	42.74	42.11	42.70	29,361	+0.35(+0.82%)
Jan 18, 2024	42.16	42.35	41.93	42.35	26,241	+0.27(+0.64%)
Jan 17, 2024	42.00	42.41	41.91	42.09	22,101	-0.34(-0.80%)
Jan 16, 2024	42.55	42.69	42.32	42.42	38,695	-0.41(-0.95%)
Jan 12, 2024	42.98	43.15	42.63	42.83	24,624	+0.18(+0.42%)
Jan 11, 2024	42.57	42.72	42.27	42.65	25,361	-0.17(-0.39%)
Jan 10, 2024	42.53	42.85	42.53	42.82	19,826	+0.23(+0.54%)
Jan 09, 2024	42.53	42.75	42.42	42.59	32,389	-0.38(-0.88%)
Jan 08, 2024	42.62	43.05	42.62	42.97	19,566	+0.31(+0.72%)
Jan 05, 2024	42.75	43.16	42.60	42.66	25,565	-0.30(-0.69%)
Jan 04, 2024	43.02	43.24	42.96	42.96	22,335	-0.09(-0.21%)
Jan 03, 2024	43.66	43.69	43.04	43.05	26,024	-0.85(-1.95%)
Jan 02, 2024	43.61	44.17	43.61	43.90	65,261	+0.03(+0.07%)
Dec 29, 2023	44.21	44.25	43.83	43.87	175,861	-0.47(-1.05%)
Dec 28, 2023	44.19	44.44	44.13	44.34	37,558	+0.01(+0.02%)
Dec 27, 2023	44.25	44.44	44.21	44.33	25,749	+0.05(+0.11%)
Dec 26, 2023	44.08	44.40	43.97	44.28	34,022	+0.28(+0.63%)
Dec 22, 2023	43.92	44.24	43.91	44.00	39,801	+0.31(+0.71%)
Dec 21, 2023	43.55	43.77	43.30	43.70	37,433	+0.39(+0.89%)
Dec 20, 2023	43.71	44.34	43.31	43.31	52,962	-0.57(-1.29%)
Dec 19, 2023	43.32	43.88	43.32	43.87	32,094	+0.64(+1.47%)
Dec 18, 2023	43.29	43.42	43.10	43.24	32,285	+0.01(+0.03%)
Dec 15, 2023	43.73	43.79	43.11	43.23	24,144	-0.48(-1.11%)
Dec 14, 2023	43.65	44.10	43.54	43.71	37,008	+0.43(+1.00%)
Dec 13, 2023	42.11	43.30	41.96	43.28	59,168	+1.21(+2.89%)
Dec 12, 2023	41.95	42.27	41.82	42.06	37,611	+0.06(+0.14%)
Dec 11, 2023	41.76	42.01	41.72	42.00	24,037	+0.24(+0.57%)
Dec 08, 2023	41.67	41.88	41.54	41.77	57,198	+0.07(+0.17%)
Dec 07, 2023	41.33	41.70	41.20	41.70	36,730	+0.39(+0.96%)
Dec 06, 2023	41.53	41.94	41.24	41.30	33,013	-0.05(-0.12%)
Dec 05, 2023	41.53	41.63	41.31	41.35	33,978	-0.33(-0.78%)
Dec 04, 2023	40.84	41.70	40.84	41.68	26,750	+0.67(+1.64%)

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.