Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.51	46.68	46.26	46.45	83,681	-0.38(-0.81%)
Feb 28, 2024	46.66	46.89	46.58	46.83	64,071	+0.23(+0.49%)
Feb 27, 2024	46.43	46.61	46.42	46.60	46,803	+0.02(+0.04%)
Feb 26, 2024	46.80	46.80	46.49	46.58	40,474	-0.40(-0.85%)
Feb 23, 2024	46.82	47.16	46.82	46.98	61,210	-0.17(-0.36%)
Feb 22, 2024	46.85	47.25	46.85	47.15	49,140	+0.34(+0.73%)
Feb 21, 2024	46.60	46.81	46.46	46.81	47,586	+0.35(+0.75%)
Feb 20, 2024	46.56	46.64	46.29	46.46	54,918	+0.52(+1.13%)
Feb 16, 2024	45.84	46.15	45.81	45.94	36,574	+0.01(+0.02%)
Feb 15, 2024	45.79	46.02	45.63	45.93	40,522	+0.63(+1.39%)
Feb 14, 2024	44.68	45.38	44.68	45.30	35,200	+0.54(+1.21%)
Feb 13, 2024	44.97	45.11	44.54	44.76	55,250	-0.75(-1.65%)
Feb 12, 2024	45.51	45.66	45.41	45.51	55,512	-0.38(-0.83%)
Feb 09, 2024	45.91	45.91	45.59	45.89	36,274	-0.20(-0.43%)
Feb 08, 2024	45.92	46.12	45.90	46.09	37,489	+0.75(+1.65%)
Feb 07, 2024	45.96	46.00	45.23	45.34	67,600	-1.44(-3.07%)
Feb 06, 2024	46.97	47.70	46.50	46.78	50,581	-0.60(-1.27%)
Feb 05, 2024	47.21	47.42	47.09	47.38	34,561	-0.52(-1.09%)
Feb 02, 2024	47.96	48.00	47.67	47.90	39,792	-0.57(-1.18%)
Feb 01, 2024	48.09	48.56	47.93	48.47	29,444	+0.56(+1.16%)
Jan 31, 2024	48.48	48.52	47.90	47.91	29,077	-0.32(-0.66%)
Jan 30, 2024	47.96	48.36	47.90	48.23	54,922	-0.66(-1.35%)
Jan 29, 2024	48.14	48.89	48.14	48.89	37,792	-0.36(-0.73%)
Jan 26, 2024	49.13	49.42	49.10	49.25	214,136	+0.26(+0.53%)
Jan 25, 2024	48.89	49.19	48.76	48.99	62,478	+0.27(+0.55%)
Jan 24, 2024	49.05	49.10	48.72	48.72	34,291	+0.56(+1.16%)
Jan 23, 2024	48.20	48.24	47.96	48.16	45,942	-0.05(-0.11%)
Jan 22, 2024	48.02	48.36	48.02	48.21	49,038	+0.32(+0.67%)
Jan 19, 2024	47.62	47.93	47.52	47.90	67,422	-0.18(-0.38%)
Jan 18, 2024	47.92	48.08	47.72	48.08	32,969	+0.67(+1.41%)
Jan 17, 2024	47.47	47.60	47.15	47.41	39,450	-0.76(-1.58%)
Jan 16, 2024	48.29	48.49	48.13	48.17	61,336	-1.35(-2.73%)
Jan 12, 2024	49.67	49.98	49.39	49.52	26,156	+0.29(+0.60%)
Jan 11, 2024	49.41	49.48	48.69	49.23	69,015	+0.04(+0.08%)
Jan 10, 2024	48.94	49.28	48.94	49.19	86,400	+0.40(+0.82%)
Jan 09, 2024	48.86	49.07	48.75	48.79	104,823	-0.26(-0.53%)
Jan 08, 2024	48.84	49.11	48.75	49.05	251,394	+0.52(+1.07%)
Jan 05, 2024	48.23	48.82	48.23	48.53	40,705	+0.40(+0.83%)
Jan 04, 2024	48.31	48.41	48.09	48.13	48,404	-0.22(-0.47%)
Jan 03, 2024	48.44	48.52	48.22	48.35	29,248	-0.61(-1.24%)
Jan 02, 2024	49.27	49.27	48.95	48.96	47,721	-0.59(-1.19%)
Dec 29, 2023	49.05	49.80	49.05	49.55	27,155	+0.17(+0.34%)
Dec 28, 2023	49.55	49.63	49.38	49.38	30,594	-0.49(-0.99%)
Dec 27, 2023	49.88	50.04	49.83	49.87	28,434	-0.11(-0.22%)
Dec 26, 2023	49.12	50.08	49.12	49.98	25,893	+0.25(+0.50%)
Dec 22, 2023	49.88	49.94	49.56	49.73	32,798	+0.09(+0.19%)
Dec 21, 2023	49.42	49.64	49.22	49.64	43,321	+1.01(+2.08%)
Dec 20, 2023	49.30	49.44	48.62	48.63	41,255	-1.61(-3.21%)
Dec 19, 2023	50.25	50.44	50.04	50.24	85,250	+0.32(+0.65%)
Dec 18, 2023	50.13	50.13	49.82	49.92	79,906	-0.14(-0.28%)
Dec 15, 2023	49.80	50.45	49.80	50.06	107,441	+0.08(+0.16%)
Dec 14, 2023	49.93	50.20	49.66	49.98	67,633	-0.59(-1.17%)
Dec 13, 2023	50.13	50.57	49.53	50.57	59,606	+0.70(+1.40%)
Dec 12, 2023	49.73	49.95	49.72	49.87	45,936	+0.38(+0.77%)
Dec 11, 2023	49.42	49.60	49.38	49.49	32,790	+0.01(+0.02%)
Dec 08, 2023	49.26	49.50	49.20	49.48	31,822	+0.52(+1.06%)
Dec 07, 2023	48.89	48.98	48.62	48.96	55,226	+0.87(+1.81%)
Dec 06, 2023	48.45	48.49	48.09	48.09	40,535	+0.07(+0.15%)
Dec 05, 2023	47.95	48.27	47.91	48.02	68,481	+0.43(+0.89%)
Dec 04, 2023	47.79	47.88	47.42	47.59	111,066	-0.52(-1.07%)

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.