Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.15	46.38	45.73	46.02	855,164	+0.25(+0.54%)
Feb 28, 2024	45.02	45.80	44.89	45.77	390,499	+0.35(+0.76%)
Feb 27, 2024	45.75	45.93	45.07	45.43	463,604	-0.11(-0.24%)
Feb 26, 2024	45.74	45.79	45.11	45.54	407,968	-0.24(-0.52%)
Feb 23, 2024	45.86	46.06	45.57	45.77	450,821	-0.10(-0.22%)
Feb 22, 2024	45.48	45.96	45.29	45.87	457,112	+0.73(+1.62%)
Feb 21, 2024	44.38	45.20	44.23	45.14	580,070	+0.65(+1.47%)
Feb 20, 2024	44.14	44.53	43.88	44.49	442,253	+0.00(+0.00%)
Feb 16, 2024	44.88	44.95	44.42	44.49	607,843	-0.42(-0.95%)
Feb 15, 2024	44.76	45.00	44.55	44.91	451,733	+0.39(+0.87%)
Feb 14, 2024	43.88	44.54	43.73	44.53	547,385	+0.97(+2.22%)
Feb 13, 2024	44.01	44.35	43.24	43.56	733,334	-1.31(-2.93%)
Feb 12, 2024	44.47	45.10	44.35	44.87	494,929	+0.50(+1.14%)
Feb 09, 2024	44.43	44.46	43.86	44.37	655,361	+0.20(+0.45%)
Feb 08, 2024	43.40	44.33	43.09	44.17	1,761,155	+0.76(+1.75%)
Feb 07, 2024	44.19	44.19	43.34	43.41	785,131	-0.47(-1.08%)
Feb 06, 2024	44.38	44.49	43.74	43.89	855,476	-0.67(-1.51%)
Feb 05, 2024	44.62	45.00	44.37	44.56	490,703	-0.52(-1.16%)
Feb 02, 2024	44.72	45.37	44.12	45.08	870,408	+0.28(+0.62%)
Feb 01, 2024	44.78	44.90	43.89	44.80	1,248,780	+0.06(+0.13%)
Jan 31, 2024	44.88	46.21	44.33	44.75	1,799,503	-2.54(-5.37%)
Jan 30, 2024	47.21	47.60	46.93	47.28	820,462	+0.27(+0.57%)
Jan 29, 2024	46.49	47.06	45.74	47.02	1,057,591	+0.32(+0.68%)
Jan 26, 2024	47.04	47.46	46.50	46.70	558,250	-0.54(-1.15%)
Jan 25, 2024	47.75	47.95	47.19	47.24	442,259	-0.23(-0.48%)
Jan 24, 2024	47.97	48.03	47.38	47.47	441,200	-0.10(-0.21%)
Jan 23, 2024	47.57	47.72	47.32	47.57	522,177	+0.23(+0.48%)
Jan 22, 2024	47.25	47.54	47.15	47.34	385,640	+0.35(+0.74%)
Jan 19, 2024	46.98	47.05	46.42	47.00	359,408	+0.36(+0.76%)
Jan 18, 2024	46.23	46.66	45.80	46.64	465,652	+1.01(+2.21%)
Jan 17, 2024	45.64	45.88	45.29	45.63	367,688	-0.64(-1.39%)
Jan 16, 2024	46.28	46.50	45.81	46.28	440,003	-0.25(-0.53%)
Jan 12, 2024	47.22	47.22	46.40	46.52	316,734	-0.38(-0.80%)
Jan 11, 2024	46.64	46.92	46.41	46.90	338,236	+0.10(+0.21%)
Jan 10, 2024	46.76	46.97	46.39	46.80	317,221	+0.04(+0.08%)
Jan 09, 2024	46.82	47.06	46.38	46.76	662,120	-0.64(-1.35%)
Jan 08, 2024	46.72	47.44	46.72	47.40	622,416	+0.49(+1.05%)
Jan 05, 2024	46.90	47.54	46.72	46.91	489,250	-0.15(-0.31%)
Jan 04, 2024	47.49	47.63	46.92	47.06	439,246	-0.73(-1.53%)
Jan 03, 2024	48.08	48.20	47.59	47.79	668,507	-0.79(-1.63%)
Jan 02, 2024	49.35	49.35	48.27	48.58	533,261	-1.20(-2.42%)
Dec 29, 2023	49.87	50.02	49.27	49.78	505,368	-0.27(-0.53%)
Dec 28, 2023	50.07	50.17	49.88	50.05	251,821	-0.07(-0.14%)
Dec 27, 2023	50.40	50.40	49.82	50.12	247,077	-0.15(-0.29%)
Dec 26, 2023	49.98	50.43	49.86	50.27	867,157	+0.44(+0.89%)
Dec 22, 2023	49.27	49.88	49.27	49.82	373,953	+0.69(+1.41%)
Dec 21, 2023	48.89	49.32	48.56	49.13	286,653	+0.47(+0.97%)
Dec 20, 2023	48.86	49.34	48.51	48.66	528,170	-0.24(-0.48%)
Dec 19, 2023	48.48	49.05	48.22	48.89	422,543	+0.47(+0.98%)
Dec 18, 2023	48.77	48.77	47.95	48.42	485,235	-0.20(-0.41%)
Dec 15, 2023	48.84	49.45	48.36	48.62	1,038,935	-0.27(-0.55%)
Dec 14, 2023	47.84	49.06	47.74	48.88	487,351	+1.31(+2.76%)
Dec 13, 2023	47.31	47.65	46.52	47.57	504,076	+0.16(+0.33%)
Dec 12, 2023	47.38	47.87	47.21	47.41	408,301	-0.15(-0.31%)
Dec 11, 2023	46.92	47.69	46.78	47.56	491,846	+0.64(+1.37%)
Dec 08, 2023	46.31	47.04	46.31	46.92	363,283	+0.61(+1.32%)
Dec 07, 2023	45.64	46.33	45.46	46.31	385,822	+0.86(+1.89%)
Dec 06, 2023	46.10	46.71	45.40	45.45	334,757	-0.45(-0.99%)
Dec 05, 2023	46.56	46.56	45.83	45.90	475,526	-0.83(-1.78%)
Dec 04, 2023	46.31	46.77	46.04	46.73	563,452	+0.19(+0.40%)

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.