Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.20	33.59	32.62	33.42	1,363,732	+0.41(+1.24%)
Feb 28, 2024	31.99	33.46	31.83	33.01	1,671,962	+0.61(+1.88%)
Feb 27, 2024	31.35	32.62	31.13	32.40	1,587,627	+1.33(+4.28%)
Feb 26, 2024	31.19	31.80	30.65	31.07	1,107,067	-0.07(-0.22%)
Feb 23, 2024	30.27	31.25	30.20	31.14	1,294,099	+0.92(+3.04%)
Feb 22, 2024	32.14	32.14	29.78	30.22	2,989,601	-1.41(-4.46%)
Feb 21, 2024	30.25	32.90	29.85	31.63	4,587,316	+0.77(+2.50%)
Feb 20, 2024	30.14	31.05	29.86	30.86	2,507,903	+0.22(+0.72%)
Feb 16, 2024	32.02	32.20	30.52	30.64	2,408,162	-2.29(-6.95%)
Feb 15, 2024	32.67	32.95	32.00	32.93	1,346,666	+0.46(+1.42%)
Feb 14, 2024	31.96	32.79	31.56	32.47	817,825	+1.20(+3.84%)
Feb 13, 2024	31.92	31.92	30.87	31.27	1,399,263	-1.39(-4.26%)
Feb 12, 2024	33.75	34.56	32.64	32.66	1,200,196	-1.05(-3.11%)
Feb 09, 2024	33.74	34.25	33.34	33.71	1,209,133	+0.35(+1.05%)
Feb 08, 2024	33.04	33.50	32.26	33.36	905,216	+0.44(+1.34%)
Feb 07, 2024	33.53	33.62	32.79	32.92	611,771	-0.45(-1.35%)
Feb 06, 2024	33.14	33.67	32.90	33.37	813,491	+0.23(+0.69%)
Feb 05, 2024	33.54	33.54	32.78	33.14	902,948	-0.52(-1.54%)
Feb 02, 2024	33.35	33.87	32.81	33.66	983,612	-0.12(-0.36%)
Feb 01, 2024	34.00	34.26	32.94	33.78	1,126,825	-0.11(-0.32%)
Jan 31, 2024	35.11	35.16	33.86	33.89	889,736	-1.64(-4.62%)
Jan 30, 2024	35.98	36.45	35.38	35.53	828,810	-0.66(-1.82%)
Jan 29, 2024	35.01	36.22	34.58	36.19	706,054	+1.25(+3.58%)
Jan 26, 2024	35.29	35.68	34.78	34.94	572,363	-0.15(-0.43%)
Jan 25, 2024	36.11	36.35	34.65	35.09	954,896	-0.60(-1.68%)
Jan 24, 2024	36.63	36.63	35.57	35.69	973,437	-0.46(-1.27%)
Jan 23, 2024	35.81	36.52	35.42	36.15	873,706	+0.81(+2.29%)
Jan 22, 2024	34.88	36.27	34.56	35.34	1,129,024	+0.90(+2.61%)
Jan 19, 2024	33.77	34.53	33.29	34.44	951,651	+0.94(+2.81%)
Jan 18, 2024	33.94	33.94	32.58	33.50	919,178	+0.23(+0.69%)
Jan 17, 2024	32.44	33.33	32.13	33.27	1,375,247	+0.21(+0.64%)
Jan 16, 2024	32.61	33.26	32.01	33.06	1,983,931	+0.00(+0.00%)
Jan 12, 2024	33.33	33.94	32.90	33.06	678,532	-0.05(-0.15%)
Jan 11, 2024	33.50	33.74	32.52	33.11	1,061,571	-0.17(-0.51%)
Jan 10, 2024	32.77	33.45	32.62	33.28	1,089,751	+0.61(+1.87%)
Jan 09, 2024	32.00	32.96	31.89	32.67	1,347,898	+0.31(+0.96%)
Jan 08, 2024	31.24	32.67	31.15	32.36	1,191,984	+1.32(+4.25%)
Jan 05, 2024	31.08	31.66	30.97	31.04	1,018,368	-0.02(-0.06%)
Jan 04, 2024	30.94	31.52	30.74	31.06	2,000,388	+0.06(+0.19%)
Jan 03, 2024	31.60	31.91	30.94	31.00	1,854,741	-1.56(-4.79%)
Jan 02, 2024	33.37	33.65	32.36	32.56	960,684	-1.39(-4.09%)
Dec 29, 2023	34.51	35.13	33.85	33.95	774,129	-0.74(-2.13%)
Dec 28, 2023	34.84	35.26	34.65	34.69	686,601	-0.28(-0.80%)
Dec 27, 2023	34.77	35.07	34.32	34.97	773,954	+0.35(+1.01%)
Dec 26, 2023	34.29	34.85	34.21	34.62	887,265	+0.43(+1.26%)
Dec 22, 2023	34.13	34.72	33.81	34.19	593,790	+0.18(+0.53%)
Dec 21, 2023	33.84	34.05	33.06	34.01	953,053	+1.05(+3.19%)
Dec 20, 2023	33.75	34.66	32.87	32.96	1,197,218	-1.51(-4.38%)
Dec 19, 2023	34.51	35.10	34.21	34.47	962,084	+0.50(+1.47%)
Dec 18, 2023	33.13	34.14	32.96	33.97	1,287,594	+0.35(+1.04%)
Dec 15, 2023	34.05	34.17	33.05	33.62	2,053,184	-0.19(-0.56%)
Dec 14, 2023	33.08	34.75	33.04	33.81	2,064,425	+1.45(+4.48%)
Dec 13, 2023	31.76	32.52	30.52	32.36	2,166,945	+0.82(+2.60%)
Dec 12, 2023	30.85	32.05	30.63	31.54	1,508,610	-0.25(-0.79%)
Dec 11, 2023	31.90	32.24	31.17	31.79	2,423,964	-2.32(-6.80%)
Dec 08, 2023	32.36	34.57	32.14	34.11	2,048,829	+1.37(+4.18%)
Dec 07, 2023	31.32	34.37	31.32	32.74	3,990,117	+1.25(+3.97%)
Dec 06, 2023	31.40	32.56	31.17	31.49	1,221,480	+0.49(+1.58%)
Dec 05, 2023	31.62	31.88	30.50	31.00	1,401,311	-1.05(-3.28%)
Dec 04, 2023	30.50	32.38	30.30	32.05	2,513,235	+1.30(+4.23%)

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.