Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.07	27.19	26.55	26.56	54,993,276	-0.48(-1.78%)
Feb 28, 2024	26.96	27.23	26.82	27.04	30,980,792	+0.15(+0.56%)
Feb 27, 2024	27.12	27.20	26.81	26.89	38,596,408	-0.29(-1.07%)
Feb 26, 2024	27.67	27.67	27.07	27.18	45,653,848	-0.58(-2.09%)
Feb 23, 2024	27.75	28.09	27.69	27.76	33,182,658	+0.21(+0.76%)
Feb 22, 2024	27.59	27.70	27.18	27.55	31,949,466	-0.12(-0.43%)
Feb 21, 2024	27.60	27.68	27.36	27.67	27,348,768	+0.08(+0.29%)
Feb 20, 2024	27.61	28.14	27.52	27.59	34,181,492	-0.03(-0.11%)
Feb 16, 2024	27.55	27.89	27.21	27.62	35,955,904	+0.11(+0.40%)
Feb 15, 2024	27.25	27.80	27.22	27.51	36,094,248	+0.40(+1.48%)
Feb 14, 2024	27.01	27.17	26.91	27.11	25,277,624	+0.14(+0.52%)
Feb 13, 2024	27.54	27.83	26.86	26.97	37,894,152	-0.69(-2.49%)
Feb 12, 2024	27.54	28.02	27.52	27.66	30,311,594	+0.10(+0.36%)
Feb 09, 2024	27.56	27.59	27.38	27.56	29,062,764	-0.01(-0.04%)
Feb 08, 2024	27.56	27.69	27.41	27.57	29,265,292	+0.01(+0.04%)
Feb 07, 2024	27.55	27.65	27.30	27.56	36,859,272	+0.06(+0.22%)
Feb 06, 2024	26.66	27.73	26.57	27.50	56,958,744	+0.93(+3.50%)
Feb 05, 2024	26.94	26.94	26.52	26.57	42,589,940	-0.36(-1.34%)
Feb 02, 2024	27.18	27.20	26.69	26.93	51,718,632	-0.36(-1.32%)
Feb 01, 2024	27.10	27.32	26.73	27.29	53,856,784	+0.21(+0.78%)
Jan 31, 2024	27.17	27.51	26.78	27.08	81,149,408	+0.06(+0.22%)
Jan 30, 2024	27.89	28.37	26.95	27.02	86,011,928	-0.46(-1.67%)
Jan 29, 2024	27.52	27.63	27.31	27.48	66,941,504	+0.01(+0.04%)
Jan 26, 2024	27.63	27.91	27.36	27.47	47,073,852	+0.00(+0.00%)
Jan 25, 2024	27.82	27.92	27.45	27.47	47,554,452	-0.44(-1.58%)
Jan 24, 2024	28.12	28.35	27.91	27.91	43,332,064	-0.10(-0.35%)
Jan 23, 2024	28.02	28.23	27.73	28.01	34,011,868	+0.12(+0.42%)
Jan 22, 2024	27.90	28.20	27.52	27.89	42,336,208	+0.03(+0.11%)
Jan 19, 2024	27.61	27.96	27.52	27.86	36,084,256	+0.19(+0.68%)
Jan 18, 2024	27.62	27.71	27.19	27.67	51,043,396	-0.06(-0.21%)
Jan 17, 2024	27.74	28.11	27.52	27.73	33,799,448	-0.17(-0.60%)
Jan 16, 2024	28.18	28.29	27.80	27.90	39,420,848	-0.37(-1.32%)
Jan 12, 2024	28.04	28.51	28.02	28.27	30,830,726	+0.30(+1.06%)
Jan 11, 2024	28.40	28.49	27.85	27.98	47,566,976	-0.58(-2.03%)
Jan 10, 2024	28.92	28.95	28.45	28.56	37,632,376	-0.40(-1.39%)
Jan 09, 2024	29.16	29.42	28.89	28.96	40,398,708	-0.18(-0.61%)
Jan 08, 2024	28.92	29.24	28.74	29.14	33,455,634	+0.11(+0.37%)
Jan 05, 2024	28.59	29.05	28.32	29.03	34,118,660	+0.37(+1.31%)
Jan 04, 2024	29.35	29.51	28.60	28.66	46,187,912	-0.63(-2.15%)
Jan 03, 2024	29.56	29.59	28.97	29.29	44,052,472	+0.00(+0.00%)
Jan 02, 2024	28.45	29.83	28.40	29.29	58,765,440	+0.93(+3.26%)
Dec 29, 2023	28.35	28.44	28.12	28.36	30,819,996	+0.00(+0.00%)
Dec 28, 2023	28.19	28.60	28.16	28.36	30,882,566	+0.18(+0.63%)
Dec 27, 2023	28.05	28.30	27.89	28.19	35,515,740	+0.20(+0.70%)
Dec 26, 2023	28.00	28.11	27.83	27.99	30,575,564	+0.01(+0.04%)
Dec 22, 2023	28.02	28.36	27.76	27.98	35,691,504	+0.09(+0.32%)
Dec 21, 2023	27.45	27.94	27.37	27.89	51,798,292	+0.67(+2.46%)
Dec 20, 2023	27.77	27.84	27.20	27.22	55,768,632	-0.52(-1.88%)
Dec 19, 2023	26.88	27.82	26.87	27.74	71,054,120	+1.08(+4.07%)
Dec 18, 2023	26.52	26.90	26.32	26.66	64,248,404	+0.42(+1.61%)
Dec 15, 2023	25.74	26.59	25.69	26.24	140,603,200	+0.49(+1.91%)
Dec 14, 2023	26.36	26.91	25.62	25.74	103,265,184	-0.52(-1.99%)
Dec 13, 2023	25.89	26.33	25.38	26.26	159,960,704	-1.89(-6.72%)
Dec 12, 2023	28.20	28.43	27.93	28.16	49,287,004	-0.06(-0.21%)
Dec 11, 2023	28.35	28.38	28.01	28.22	38,360,820	-0.14(-0.49%)
Dec 08, 2023	28.23	28.54	28.17	28.35	32,370,660	+0.15(+0.52%)
Dec 07, 2023	28.39	28.47	28.08	28.21	36,231,860	-0.16(-0.56%)
Dec 06, 2023	28.66	28.96	28.29	28.36	33,877,184	-0.30(-1.03%)
Dec 05, 2023	28.78	29.16	28.64	28.66	40,436,000	-0.19(-0.65%)
Dec 04, 2023	28.59	29.20	28.59	28.85	48,108,196	+0.36(+1.28%)

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.