Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.88	45.01	44.85	44.90	2,230,035	+0.08(+0.18%)
Feb 28, 2024	44.72	44.83	44.68	44.82	1,076,191	+0.17(+0.38%)
Feb 27, 2024	44.69	44.80	44.63	44.65	1,171,369	-0.09(-0.20%)
Feb 26, 2024	44.88	44.88	44.66	44.74	1,272,636	-0.10(-0.22%)
Feb 23, 2024	44.60	44.91	44.60	44.84	1,612,414	+0.21(+0.47%)
Feb 22, 2024	44.61	44.66	44.53	44.63	4,257,621	+0.05(+0.11%)
Feb 21, 2024	44.79	44.85	44.57	44.58	2,293,193	-0.21(-0.46%)
Feb 20, 2024	44.76	44.91	44.75	44.79	2,481,380	+0.00(+0.00%)
Feb 16, 2024	44.68	44.79	44.61	44.79	1,082,215	-0.18(-0.40%)
Feb 15, 2024	44.95	45.03	44.83	44.97	7,502,953	+0.16(+0.35%)
Feb 14, 2024	44.53	44.83	44.53	44.81	2,031,054	+0.27(+0.60%)
Feb 13, 2024	44.68	44.73	44.50	44.54	4,575,406	-0.46(-1.01%)
Feb 12, 2024	45.05	45.12	44.99	45.00	1,135,355	-0.03(-0.07%)
Feb 09, 2024	44.94	45.04	44.92	45.03	1,699,096	+0.00(+0.00%)
Feb 08, 2024	44.98	45.09	44.98	45.03	1,811,934	-0.08(-0.18%)
Feb 07, 2024	45.13	45.32	45.10	45.11	1,822,065	-0.12(-0.26%)
Feb 06, 2024	45.09	45.30	45.02	45.23	1,680,547	+0.25(+0.55%)
Feb 05, 2024	44.94	45.06	44.88	44.98	1,536,308	-0.39(-0.85%)
Feb 02, 2024	45.32	45.47	45.25	45.36	1,895,434	-0.48(-1.04%)
Feb 01, 2024	45.73	46.01	45.73	45.84	2,686,030	+0.24(+0.53%)
Jan 31, 2024	45.56	45.73	45.51	45.60	2,068,823	+0.20(+0.44%)
Jan 30, 2024	45.39	45.44	45.25	45.40	1,340,621	+0.06(+0.13%)
Jan 29, 2024	45.30	45.36	45.20	45.34	1,520,520	+0.24(+0.53%)
Jan 26, 2024	45.22	45.22	45.06	45.11	2,446,513	-0.08(-0.17%)
Jan 25, 2024	45.16	45.21	45.05	45.18	911,660	+0.28(+0.62%)
Jan 24, 2024	45.29	45.29	44.89	44.91	1,650,070	-0.12(-0.26%)
Jan 23, 2024	45.15	45.15	44.98	45.03	1,608,902	-0.09(-0.20%)
Jan 22, 2024	45.29	45.29	45.11	45.12	2,472,043	+0.03(+0.07%)
Jan 19, 2024	45.11	45.11	44.95	45.09	1,486,784	-0.01(-0.02%)
Jan 18, 2024	45.20	45.20	45.05	45.10	1,253,677	-0.02(-0.04%)
Jan 17, 2024	45.16	45.19	45.08	45.12	1,360,166	-0.20(-0.44%)
Jan 16, 2024	45.55	45.55	45.21	45.31	1,950,616	-0.38(-0.84%)
Jan 12, 2024	45.76	45.82	45.64	45.70	1,444,416	+0.10(+0.22%)
Jan 11, 2024	45.30	45.61	45.30	45.60	1,250,253	+0.28(+0.61%)
Jan 10, 2024	45.49	45.51	45.30	45.32	856,602	-0.06(-0.13%)
Jan 09, 2024	45.33	45.47	45.33	45.38	2,741,289	-0.04(-0.09%)
Jan 08, 2024	45.30	45.48	45.25	45.42	2,988,946	+0.24(+0.52%)
Jan 05, 2024	45.16	45.41	45.07	45.18	1,887,126	-0.07(-0.15%)
Jan 04, 2024	45.28	45.36	45.15	45.25	1,412,295	-0.28(-0.61%)
Jan 03, 2024	45.24	45.56	45.21	45.53	1,314,219	+0.02(+0.04%)
Jan 02, 2024	45.57	45.60	45.46	45.51	2,145,078	-0.26(-0.56%)
Dec 29, 2023	45.70	45.84	45.67	45.77	1,390,122	-0.05(-0.11%)
Dec 28, 2023	45.94	45.94	45.76	45.82	1,678,433	-0.18(-0.39%)
Dec 27, 2023	45.85	45.99	45.76	45.99	1,099,604	+0.34(+0.74%)
Dec 26, 2023	45.63	45.71	45.56	45.66	1,318,187	+0.06(+0.13%)
Dec 22, 2023	45.70	45.72	45.53	45.60	1,942,613	-0.03(-0.06%)
Dec 21, 2023	45.61	45.71	45.52	45.63	1,669,068	+0.04(+0.09%)
Dec 20, 2023	45.55	45.59	45.41	45.59	1,424,859	+0.23(+0.50%)
Dec 19, 2023	45.37	45.40	45.25	45.36	1,524,758	+0.13(+0.28%)
Dec 18, 2023	45.23	45.29	45.14	45.23	2,075,746	-0.13(-0.28%)
Dec 15, 2023	45.36	45.50	45.30	45.36	2,394,531	-0.11(-0.24%)
Dec 14, 2023	45.50	45.64	45.41	45.47	2,578,395	+0.26(+0.57%)
Dec 13, 2023	44.64	45.22	44.64	45.21	5,402,962	+0.68(+1.52%)
Dec 12, 2023	44.42	44.58	44.41	44.53	2,090,056	+0.13(+0.29%)
Dec 11, 2023	44.31	44.50	44.24	44.41	1,937,145	+0.03(+0.07%)
Dec 08, 2023	44.30	44.42	44.23	44.38	1,449,408	-0.21(-0.46%)
Dec 07, 2023	44.54	44.70	44.46	44.58	1,474,858	+0.03(+0.07%)
Dec 06, 2023	44.48	44.65	44.47	44.55	1,287,158	+0.13(+0.29%)
Dec 05, 2023	44.35	44.55	44.34	44.43	2,042,745	+0.22(+0.49%)
Dec 04, 2023	44.24	44.32	44.10	44.21	1,777,395	-0.22(-0.49%)

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.