Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.45	49.56	48.19	48.32	1,305,791	-0.81(-1.65%)
Feb 28, 2024	49.49	49.64	48.80	49.13	794,321	-0.38(-0.76%)
Feb 27, 2024	48.59	49.60	48.38	49.51	1,186,341	+1.02(+2.10%)
Feb 26, 2024	48.27	48.78	48.02	48.49	1,296,371	+0.00(+0.00%)
Feb 23, 2024	47.41	49.17	47.24	48.49	2,174,395	+1.21(+2.57%)
Feb 22, 2024	45.93	47.31	45.67	47.27	1,132,849	+1.58(+3.46%)
Feb 21, 2024	45.54	45.83	45.05	45.70	911,095	+0.18(+0.39%)
Feb 20, 2024	46.07	46.33	45.36	45.52	1,226,206	-0.74(-1.60%)
Feb 16, 2024	46.81	46.88	45.80	46.26	1,391,167	-0.68(-1.45%)
Feb 15, 2024	46.75	47.52	46.53	46.94	1,286,492	+0.29(+0.61%)
Feb 14, 2024	46.81	46.95	45.92	46.65	1,257,153	+0.25(+0.53%)
Feb 13, 2024	46.23	46.88	45.71	46.41	1,431,915	-0.46(-0.99%)
Feb 12, 2024	46.40	47.01	46.07	46.87	1,303,873	+0.54(+1.17%)
Feb 09, 2024	45.18	46.57	44.93	46.33	1,477,982	+1.20(+2.67%)
Feb 08, 2024	46.01	46.34	44.23	45.12	1,724,129	-0.73(-1.59%)
Feb 07, 2024	44.84	45.88	41.74	45.85	4,238,618	-0.88(-1.88%)
Feb 06, 2024	46.35	46.87	45.66	46.73	1,136,778	+0.35(+0.74%)
Feb 05, 2024	45.85	46.44	45.27	46.39	1,056,293	+0.40(+0.88%)
Feb 02, 2024	45.60	46.15	45.48	45.98	635,497	+0.20(+0.43%)
Feb 01, 2024	46.29	46.29	45.29	45.78	864,576	-0.45(-0.98%)
Jan 31, 2024	46.90	46.90	46.16	46.24	861,288	-0.54(-1.16%)
Jan 30, 2024	47.38	47.41	46.75	46.78	915,141	-0.84(-1.76%)
Jan 29, 2024	47.06	47.66	46.81	47.62	633,510	+0.49(+1.05%)
Jan 26, 2024	47.13	47.91	47.04	47.13	674,458	+0.25(+0.53%)
Jan 25, 2024	46.83	47.10	46.42	46.88	786,678	+0.38(+0.81%)
Jan 24, 2024	47.51	47.63	46.31	46.50	879,815	-0.65(-1.38%)
Jan 23, 2024	46.49	47.16	46.16	47.16	738,277	+0.69(+1.49%)
Jan 22, 2024	46.27	46.49	45.86	46.47	788,590	+0.38(+0.81%)
Jan 19, 2024	45.26	46.14	45.05	46.09	921,817	+1.06(+2.35%)
Jan 18, 2024	44.95	45.15	44.51	45.03	716,423	+0.05(+0.11%)
Jan 17, 2024	44.95	45.50	44.71	44.98	697,618	-0.08(-0.18%)
Jan 16, 2024	44.89	45.20	44.50	45.06	917,252	+0.21(+0.46%)
Jan 12, 2024	45.71	45.76	44.38	44.86	1,476,560	-1.23(-2.68%)
Jan 11, 2024	45.60	46.15	45.09	46.09	991,927	+0.54(+1.19%)
Jan 10, 2024	45.86	46.04	45.46	45.55	719,263	-0.34(-0.73%)
Jan 09, 2024	46.39	46.39	45.17	45.88	681,285	-0.74(-1.59%)
Jan 08, 2024	46.37	46.79	46.15	46.62	1,020,753	+0.45(+0.98%)
Jan 05, 2024	46.94	47.24	45.96	46.17	1,655,293	-0.93(-1.97%)
Jan 04, 2024	46.81	47.35	46.67	47.10	873,318	+0.43(+0.93%)
Jan 03, 2024	48.31	48.51	46.61	46.66	977,095	-1.71(-3.53%)
Jan 02, 2024	47.75	48.48	47.60	48.37	1,259,957	+0.62(+1.30%)
Dec 29, 2023	48.15	48.37	47.57	47.75	947,542	-0.55(-1.14%)
Dec 28, 2023	48.18	48.37	47.84	48.30	1,005,298	-0.02(-0.04%)
Dec 27, 2023	48.10	48.38	47.87	48.32	982,538	+0.20(+0.41%)
Dec 26, 2023	47.26	48.40	47.19	48.12	1,045,351	+0.72(+1.52%)
Dec 22, 2023	46.79	47.60	46.66	47.40	951,917	+0.67(+1.44%)
Dec 21, 2023	46.43	46.74	45.92	46.73	1,012,590	+0.45(+0.98%)
Dec 20, 2023	46.46	46.95	45.86	46.28	1,132,415	-0.39(-0.85%)
Dec 19, 2023	46.40	46.87	45.80	46.67	1,384,584	+0.22(+0.47%)
Dec 18, 2023	46.22	46.50	45.27	46.46	1,143,540	+0.56(+1.23%)
Dec 15, 2023	46.95	47.11	45.49	45.89	3,981,403	-1.38(-2.92%)
Dec 14, 2023	46.51	47.44	46.24	47.27	1,813,222	+1.14(+2.46%)
Dec 13, 2023	45.75	46.50	45.44	46.14	1,408,001	+0.27(+0.58%)
Dec 12, 2023	45.68	46.54	45.68	45.87	1,173,973	+0.25(+0.54%)
Dec 11, 2023	44.93	45.73	44.92	45.63	1,164,218	+0.78(+1.74%)
Dec 08, 2023	45.16	45.37	44.83	44.85	2,002,197	-0.32(-0.70%)
Dec 07, 2023	44.43	45.16	44.30	45.16	1,028,768	+0.71(+1.60%)
Dec 06, 2023	44.91	45.09	44.25	44.45	1,389,103	-0.43(-0.97%)
Dec 05, 2023	45.60	46.00	44.88	44.89	1,241,061	-0.93(-2.03%)
Dec 04, 2023	45.25	46.29	45.25	45.81	1,472,264	+0.47(+1.04%)

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.