Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.88	32.34	31.27	31.50	5,000,797	+0.00(+0.00%)
Feb 28, 2024	31.63	31.81	31.15	31.50	591,543	-0.55(-1.72%)
Feb 27, 2024	32.47	32.47	31.81	32.05	956,342	-0.02(-0.06%)
Feb 26, 2024	32.44	32.44	31.54	32.07	415,482	-0.41(-1.26%)
Feb 23, 2024	32.47	32.50	31.62	32.48	335,929	+0.09(+0.28%)
Feb 22, 2024	32.59	32.62	31.63	32.39	285,783	-0.09(-0.28%)
Feb 21, 2024	32.86	33.22	32.35	32.48	422,834	+0.05(+0.15%)
Feb 20, 2024	33.01	33.44	31.86	32.43	479,209	-0.71(-2.14%)
Feb 16, 2024	34.31	34.50	33.08	33.14	440,682	-0.43(-1.28%)
Feb 15, 2024	33.06	33.76	32.99	33.57	350,628	+0.47(+1.42%)
Feb 14, 2024	32.50	33.15	32.31	33.10	458,139	+1.25(+3.92%)
Feb 13, 2024	33.52	33.52	31.40	31.85	426,331	-1.96(-5.80%)
Feb 12, 2024	33.03	33.84	33.03	33.81	294,162	+0.79(+2.39%)
Feb 09, 2024	33.67	33.67	32.63	33.02	233,199	-0.26(-0.78%)
Feb 08, 2024	33.00	33.54	32.36	33.28	426,739	+0.40(+1.22%)
Feb 07, 2024	33.00	33.28	32.68	32.88	748,913	-0.52(-1.56%)
Feb 06, 2024	32.69	33.88	32.69	33.40	2,207,131	+1.62(+5.10%)
Feb 05, 2024	31.19	32.17	30.95	31.78	540,495	+0.71(+2.29%)
Feb 02, 2024	31.23	31.33	30.56	31.07	286,715	-0.29(-0.92%)
Feb 01, 2024	30.97	31.64	30.77	31.36	373,695	+0.70(+2.28%)
Jan 31, 2024	29.98	31.34	29.98	30.66	487,405	+0.68(+2.27%)
Jan 30, 2024	30.00	30.39	29.80	29.98	262,600	-0.56(-1.83%)
Jan 29, 2024	31.01	31.09	30.49	30.54	344,597	-0.65(-2.08%)
Jan 26, 2024	31.44	31.69	30.76	31.19	687,302	-0.40(-1.27%)
Jan 25, 2024	31.80	32.33	30.93	31.59	733,511	-0.23(-0.72%)
Jan 24, 2024	31.83	31.90	31.33	31.82	534,966	+0.92(+2.98%)
Jan 23, 2024	30.58	31.60	30.58	30.90	565,989	+1.10(+3.69%)
Jan 22, 2024	29.30	30.00	29.30	29.80	712,877	-0.05(-0.17%)
Jan 19, 2024	29.75	29.99	29.22	29.85	431,051	+0.26(+0.88%)
Jan 18, 2024	30.24	30.45	29.46	29.59	538,178	-0.30(-1.00%)
Jan 17, 2024	29.50	30.48	29.27	29.89	644,958	-0.43(-1.42%)
Jan 16, 2024	31.51	31.43	30.15	30.32	733,275	-1.55(-4.86%)
Jan 12, 2024	32.26	32.64	31.78	31.87	430,814	-0.46(-1.42%)
Jan 11, 2024	32.60	32.72	31.95	32.33	281,575	-0.11(-0.34%)
Jan 10, 2024	32.53	32.89	32.41	32.44	542,430	-0.25(-0.76%)
Jan 09, 2024	32.50	32.85	32.25	32.69	493,809	-0.03(-0.09%)
Jan 08, 2024	32.99	32.99	32.56	32.72	1,020,259	-0.54(-1.62%)
Jan 05, 2024	33.39	33.52	32.75	33.26	460,462	-0.20(-0.60%)
Jan 04, 2024	33.29	34.28	33.22	33.46	961,835	+0.49(+1.49%)
Jan 03, 2024	33.74	33.77	32.68	32.97	1,180,648	-0.91(-2.69%)
Jan 02, 2024	35.64	35.64	32.63	33.88	3,017,602	-5.82(-14.66%)
Dec 29, 2023	39.15	39.93	39.12	39.70	282,424	+0.32(+0.81%)
Dec 28, 2023	39.10	39.82	39.08	39.38	377,829	+0.54(+1.39%)
Dec 27, 2023	39.44	39.62	38.14	38.84	388,073	-0.60(-1.52%)
Dec 26, 2023	39.75	40.14	39.24	39.44	312,004	-0.28(-0.70%)
Dec 22, 2023	39.50	40.05	38.58	39.72	336,917	-0.84(-2.07%)
Dec 21, 2023	40.10	40.98	40.09	40.56	649,594	+0.72(+1.81%)
Dec 20, 2023	39.61	40.54	39.61	39.84	540,040	-0.04(-0.10%)
Dec 19, 2023	38.50	40.09	38.49	39.88	601,027	+1.08(+2.78%)
Dec 18, 2023	38.50	38.99	38.00	38.80	237,589	+0.26(+0.67%)
Dec 15, 2023	38.80	38.86	38.18	38.54	470,110	-0.26(-0.67%)
Dec 14, 2023	38.18	38.88	38.15	38.80	351,933	+0.30(+0.78%)
Dec 13, 2023	38.57	39.23	38.09	38.50	330,964	-0.53(-1.36%)
Dec 12, 2023	36.94	39.12	36.80	39.03	559,822	+2.09(+5.66%)
Dec 11, 2023	37.16	37.25	36.28	36.94	256,450	-0.50(-1.34%)
Dec 08, 2023	37.51	37.66	37.08	37.44	815,905	-0.29(-0.77%)
Dec 07, 2023	37.38	37.75	37.27	37.73	403,758	+0.21(+0.56%)
Dec 06, 2023	37.69	38.07	37.41	37.52	358,845	-0.15(-0.40%)
Dec 05, 2023	36.90	37.79	36.90	37.67	381,328	+0.29(+0.78%)
Dec 04, 2023	37.00	38.20	36.60	37.38	664,435	+0.18(+0.48%)

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.