Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.76	33.14	32.71	32.81	1,108,922	+0.11(+0.32%)
Feb 28, 2024	32.75	33.10	32.64	32.71	407,634	-0.04(-0.12%)
Feb 27, 2024	32.87	33.10	32.56	32.74	749,673	-0.18(-0.56%)
Feb 26, 2024	33.31	33.44	32.70	32.93	946,282	-0.41(-1.24%)
Feb 23, 2024	33.36	33.55	33.17	33.34	675,268	-0.11(-0.32%)
Feb 22, 2024	32.87	33.55	32.65	33.45	812,897	+0.55(+1.67%)
Feb 21, 2024	32.47	33.13	32.41	32.90	849,298	+0.51(+1.57%)
Feb 20, 2024	32.03	32.39	31.76	32.39	1,017,276	+0.36(+1.11%)
Feb 16, 2024	31.95	32.19	31.80	32.03	782,974	+0.06(+0.18%)
Feb 15, 2024	31.50	32.00	31.50	31.97	985,834	+0.48(+1.53%)
Feb 14, 2024	31.69	31.85	31.42	31.49	735,448	-0.05(-0.15%)
Feb 13, 2024	31.35	31.56	31.15	31.54	716,591	+0.01(+0.03%)
Feb 12, 2024	31.06	31.61	31.06	31.53	575,166	+0.47(+1.52%)
Feb 09, 2024	31.30	31.39	30.94	31.06	808,396	-0.24(-0.77%)
Feb 08, 2024	31.24	31.48	31.19	31.30	891,566	-0.10(-0.31%)
Feb 07, 2024	31.59	31.72	31.23	31.40	1,585,013	-0.03(-0.08%)
Feb 06, 2024	31.31	31.72	31.20	31.42	4,186,171	-1.29(-3.95%)
Feb 05, 2024	32.80	32.81	32.13	32.72	992,001	+0.40(+1.23%)
Feb 02, 2024	32.15	32.50	31.83	32.32	1,270,138	+0.05(+0.15%)
Feb 01, 2024	32.25	32.62	31.92	32.27	2,289,109	+0.35(+1.09%)
Jan 31, 2024	31.47	31.96	31.27	31.92	1,736,610	-0.31(-0.97%)
Jan 30, 2024	32.21	32.34	31.80	32.23	1,150,989	+0.08(+0.26%)
Jan 29, 2024	32.03	32.22	31.62	32.15	1,103,502	+0.14(+0.44%)
Jan 26, 2024	31.82	32.06	31.69	32.01	461,316	+0.19(+0.59%)
Jan 25, 2024	31.50	31.85	31.20	31.82	1,144,740	+0.50(+1.60%)
Jan 24, 2024	31.14	31.42	30.95	31.32	1,006,777	+0.27(+0.88%)
Jan 23, 2024	30.92	31.07	30.71	31.04	1,079,567	+0.14(+0.46%)
Jan 22, 2024	30.37	30.94	30.35	30.90	1,566,846	+0.57(+1.87%)
Jan 19, 2024	30.59	30.67	30.24	30.34	1,155,712	-0.22(-0.71%)
Jan 18, 2024	30.69	30.85	30.27	30.55	1,308,195	-0.01(-0.03%)
Jan 17, 2024	30.32	30.78	30.32	30.56	1,462,449	+0.02(+0.06%)
Jan 16, 2024	30.39	30.57	30.29	30.54	1,184,457	+0.09(+0.31%)
Jan 12, 2024	30.21	30.59	30.12	30.45	887,440	+0.63(+2.12%)
Jan 11, 2024	29.52	29.89	29.50	29.82	1,234,870	+0.27(+0.93%)
Jan 10, 2024	29.51	29.67	29.37	29.54	531,215	+0.07(+0.22%)
Jan 09, 2024	29.53	29.53	29.00	29.48	626,574	-0.10(-0.35%)
Jan 08, 2024	29.65	29.69	29.34	29.58	400,063	-0.17(-0.57%)
Jan 05, 2024	29.98	29.98	29.59	29.75	393,097	-0.08(-0.25%)
Jan 04, 2024	30.21	30.33	29.78	29.83	681,542	-0.24(-0.79%)
Jan 03, 2024	29.90	30.19	29.77	30.06	614,197	+0.11(+0.38%)
Jan 02, 2024	29.95	30.29	29.82	29.95	659,471	+0.08(+0.28%)
Dec 29, 2023	29.84	30.02	29.76	29.86	543,790	-0.03(-0.09%)
Dec 28, 2023	30.00	30.27	29.86	29.89	598,040	-0.13(-0.44%)
Dec 27, 2023	30.09	30.35	29.93	30.02	421,885	-0.04(-0.13%)
Dec 26, 2023	30.06	30.15	29.82	30.06	292,996	+0.08(+0.25%)
Dec 22, 2023	29.97	30.05	29.82	29.99	429,932	+0.23(+0.76%)
Dec 21, 2023	29.51	29.79	29.44	29.76	360,476	+0.33(+1.12%)
Dec 20, 2023	29.55	30.07	29.43	29.43	641,571	-0.11(-0.38%)
Dec 19, 2023	29.35	29.59	29.29	29.54	620,993	+0.14(+0.48%)
Dec 18, 2023	29.69	29.88	29.33	29.40	708,278	+0.02(+0.06%)
Dec 15, 2023	29.54	29.73	29.30	29.38	1,946,098	-0.28(-0.95%)
Dec 14, 2023	29.25	29.77	29.25	29.67	1,371,535	+0.69(+2.38%)
Dec 13, 2023	28.65	29.13	28.45	28.98	947,929	+0.40(+1.39%)
Dec 12, 2023	28.70	28.83	28.40	28.58	996,754	-0.27(-0.95%)
Dec 11, 2023	29.27	29.40	28.78	28.85	894,951	-0.42(-1.42%)
Dec 08, 2023	29.14	29.42	28.89	29.27	1,143,764	+0.28(+0.98%)
Dec 07, 2023	29.56	29.64	28.95	28.99	1,071,844	-0.40(-1.35%)
Dec 06, 2023	30.38	30.60	29.23	29.38	1,710,738	-1.10(-3.59%)
Dec 05, 2023	30.93	31.01	30.43	30.48	1,013,976	-0.54(-1.74%)
Dec 04, 2023	30.70	31.18	30.70	31.02	647,583	+0.10(+0.34%)

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.