Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.64	34.64	33.83	34.34	1,183,213	-0.08(-0.23%)
Feb 28, 2024	33.91	34.52	33.57	34.41	420,622	+0.19(+0.55%)
Feb 27, 2024	34.49	34.62	33.99	34.23	575,525	-0.20(-0.57%)
Feb 26, 2024	34.92	34.98	34.37	34.42	701,428	-0.53(-1.52%)
Feb 23, 2024	35.00	35.29	34.68	34.96	538,879	-0.06(-0.17%)
Feb 22, 2024	34.86	35.13	34.26	35.02	558,579	+0.35(+1.02%)
Feb 21, 2024	34.68	36.09	34.34	34.66	1,277,282	+1.27(+3.81%)
Feb 20, 2024	33.79	33.88	33.30	33.39	768,014	-0.66(-1.94%)
Feb 16, 2024	34.12	34.32	33.92	34.05	344,696	-0.18(-0.52%)
Feb 15, 2024	34.23	34.43	33.68	34.23	533,267	+0.36(+1.08%)
Feb 14, 2024	33.43	33.89	33.37	33.86	365,180	+0.71(+2.14%)
Feb 13, 2024	33.42	33.54	32.87	33.15	572,041	-1.00(-2.92%)
Feb 12, 2024	33.75	34.28	33.66	34.15	827,603	+0.40(+1.20%)
Feb 09, 2024	33.48	33.83	33.29	33.74	351,577	+0.30(+0.88%)
Feb 08, 2024	33.52	33.73	33.14	33.45	394,110	+0.07(+0.21%)
Feb 07, 2024	33.07	33.44	33.03	33.38	655,044	+0.25(+0.74%)
Feb 06, 2024	32.74	33.49	32.74	33.13	775,099	+0.40(+1.24%)
Feb 05, 2024	32.97	33.13	32.28	32.73	466,531	-0.48(-1.45%)
Feb 02, 2024	33.24	33.29	32.89	33.21	331,992	-0.19(-0.56%)
Feb 01, 2024	32.84	33.74	32.84	33.40	593,650	+0.86(+2.64%)
Jan 31, 2024	33.34	33.66	32.36	32.54	764,294	-0.88(-2.63%)
Jan 30, 2024	32.85	33.43	32.72	33.42	638,194	+0.40(+1.22%)
Jan 29, 2024	32.96	33.30	32.79	33.01	1,270,084	+0.13(+0.39%)
Jan 26, 2024	32.35	33.10	32.27	32.89	707,175	+0.75(+2.33%)
Jan 25, 2024	32.01	32.17	31.68	32.14	834,987	+0.44(+1.40%)
Jan 24, 2024	32.04	32.16	31.68	31.69	1,280,085	-0.08(-0.25%)
Jan 23, 2024	31.96	32.09	31.55	31.77	558,418	-0.17(-0.52%)
Jan 22, 2024	31.77	32.08	31.67	31.94	671,417	+0.30(+0.93%)
Jan 19, 2024	31.60	31.71	30.78	31.64	626,351	-0.01(-0.03%)
Jan 18, 2024	31.27	31.71	31.27	31.65	568,665	+0.49(+1.58%)
Jan 17, 2024	30.46	31.18	30.40	31.16	751,866	+0.29(+0.93%)
Jan 16, 2024	30.64	30.89	30.24	30.88	1,247,193	-0.13(-0.41%)
Jan 12, 2024	31.16	31.28	30.66	31.00	1,197,198	-0.10(-0.32%)
Jan 11, 2024	31.28	31.34	30.50	31.10	937,037	+0.09(+0.29%)
Jan 10, 2024	31.06	31.28	30.87	31.01	661,619	+0.02(+0.06%)
Jan 09, 2024	30.91	31.10	30.50	30.99	870,200	-0.06(-0.19%)
Jan 08, 2024	31.42	31.48	30.99	31.05	971,359	-0.31(-0.97%)
Jan 05, 2024	31.22	31.84	31.07	31.36	1,415,557	-0.33(-1.03%)
Jan 04, 2024	31.94	32.07	31.55	31.68	1,136,944	-0.27(-0.83%)
Jan 03, 2024	31.65	32.05	31.49	31.95	864,171	+0.00(+0.00%)
Jan 02, 2024	32.25	32.51	31.90	31.95	948,947	-0.64(-1.97%)
Dec 29, 2023	32.65	32.94	32.53	32.59	1,004,443	-0.10(-0.30%)
Dec 28, 2023	32.34	32.74	32.33	32.69	827,342	+0.25(+0.76%)
Dec 27, 2023	32.53	32.69	32.37	32.44	818,598	-0.07(-0.21%)
Dec 26, 2023	32.32	32.80	32.18	32.51	1,425,085	+0.27(+0.83%)
Dec 22, 2023	32.70	32.72	32.05	32.25	1,771,921	-0.47(-1.45%)
Dec 21, 2023	33.06	33.08	32.49	32.72	1,058,465	+0.04(+0.12%)
Dec 20, 2023	33.99	34.07	32.67	32.68	1,153,314	-1.33(-3.91%)
Dec 19, 2023	33.21	34.62	33.21	34.01	1,242,346	+0.71(+2.13%)
Dec 18, 2023	33.71	34.30	33.16	33.30	1,654,381	-0.69(-2.03%)
Dec 15, 2023	32.54	34.03	32.27	33.99	2,340,289	+1.39(+4.26%)
Dec 14, 2023	33.63	33.70	32.58	32.60	3,146,530	-0.55(-1.67%)
Dec 13, 2023	33.23	33.46	32.59	33.15	2,230,827	-0.31(-0.91%)
Dec 12, 2023	32.53	33.61	32.53	33.46	2,384,209	+1.34(+4.17%)
Dec 11, 2023	35.13	35.22	31.03	32.12	5,711,624	-3.88(-10.79%)
Dec 08, 2023	36.75	36.80	35.89	36.00	527,016	-0.68(-1.85%)
Dec 07, 2023	36.23	36.76	36.23	36.68	540,609	+0.21(+0.57%)
Dec 06, 2023	36.66	36.97	36.32	36.47	374,358	-0.02(-0.05%)
Dec 05, 2023	36.52	37.11	36.44	36.49	727,656	-0.26(-0.70%)
Dec 04, 2023	36.50	36.78	36.32	36.75	643,267	+0.14(+0.38%)

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.