Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.71	34.77	34.47	34.63	2,680,132	+0.09(+0.26%)
Feb 28, 2024	34.53	34.60	34.49	34.54	2,396,859	-0.19(-0.55%)
Feb 27, 2024	34.66	34.75	34.65	34.73	1,909,237	+0.05(+0.14%)
Feb 26, 2024	34.71	34.74	34.60	34.68	8,519,695	-0.06(-0.17%)
Feb 23, 2024	34.70	34.78	34.66	34.74	2,180,267	+0.07(+0.20%)
Feb 22, 2024	34.56	34.70	34.53	34.67	3,101,680	+0.36(+1.05%)
Feb 21, 2024	34.21	34.32	34.15	34.31	4,846,675	+0.02(+0.06%)
Feb 20, 2024	34.35	34.39	34.20	34.29	3,458,823	+0.11(+0.32%)
Feb 16, 2024	34.13	34.33	34.06	34.18	3,505,851	+0.04(+0.12%)
Feb 15, 2024	33.88	34.14	33.88	34.14	3,528,168	+0.38(+1.13%)
Feb 14, 2024	33.56	33.77	33.54	33.76	3,540,619	+0.40(+1.20%)
Feb 13, 2024	33.53	33.58	33.22	33.36	4,118,155	-0.59(-1.74%)
Feb 12, 2024	33.86	34.05	33.83	33.95	3,160,069	+0.09(+0.27%)
Feb 09, 2024	33.72	33.87	33.66	33.86	2,763,313	+0.13(+0.39%)
Feb 08, 2024	33.71	33.75	33.61	33.73	2,784,069	-0.06(-0.18%)
Feb 07, 2024	33.80	33.83	33.71	33.79	3,008,265	+0.03(+0.09%)
Feb 06, 2024	33.55	33.77	33.52	33.76	3,623,155	+0.20(+0.60%)
Feb 05, 2024	33.56	33.64	33.39	33.56	3,568,012	-0.24(-0.71%)
Feb 02, 2024	33.79	33.83	33.63	33.80	4,275,395	-0.22(-0.65%)
Feb 01, 2024	33.77	34.02	33.70	34.02	3,323,983	+0.35(+1.04%)
Jan 31, 2024	33.98	34.08	33.62	33.67	4,039,721	-0.19(-0.56%)
Jan 30, 2024	33.84	33.89	33.71	33.86	2,881,436	-0.06(-0.18%)
Jan 29, 2024	33.71	33.95	33.64	33.92	2,665,196	+0.23(+0.68%)
Jan 26, 2024	33.71	33.78	33.66	33.69	3,194,535	+0.12(+0.36%)
Jan 25, 2024	33.58	33.58	33.40	33.57	3,152,170	+0.09(+0.27%)
Jan 24, 2024	33.69	33.70	33.46	33.48	4,239,334	+0.19(+0.57%)
Jan 23, 2024	33.21	33.30	33.13	33.29	2,862,268	-0.03(-0.09%)
Jan 22, 2024	33.33	33.44	33.27	33.32	3,308,447	+0.08(+0.24%)
Jan 19, 2024	33.08	33.25	32.93	33.24	2,489,820	+0.09(+0.27%)
Jan 18, 2024	32.98	33.15	32.92	33.15	3,607,389	+0.30(+0.91%)
Jan 17, 2024	32.75	32.86	32.63	32.85	3,748,298	-0.37(-1.11%)
Jan 16, 2024	33.37	33.41	33.15	33.22	4,725,903	-0.58(-1.72%)
Jan 12, 2024	33.88	33.99	33.73	33.80	3,162,581	+0.13(+0.39%)
Jan 11, 2024	33.74	33.79	33.36	33.67	2,810,357	-0.02(-0.06%)
Jan 10, 2024	33.61	33.74	33.57	33.69	3,267,484	+0.18(+0.54%)
Jan 09, 2024	33.50	33.59	33.45	33.51	2,314,670	-0.31(-0.92%)
Jan 08, 2024	33.48	33.82	33.48	33.82	2,146,728	+0.36(+1.08%)
Jan 05, 2024	33.38	33.76	33.37	33.46	2,538,144	+0.01(+0.03%)
Jan 04, 2024	33.37	33.60	33.36	33.45	2,744,020	+0.07(+0.21%)
Jan 03, 2024	33.31	33.48	33.21	33.38	3,307,696	-0.26(-0.77%)
Jan 02, 2024	33.68	33.81	33.59	33.64	2,440,327	-0.37(-1.09%)
Dec 29, 2023	34.03	34.12	33.94	34.01	2,928,909	+0.01(+0.03%)
Dec 28, 2023	34.07	34.18	33.99	34.00	2,177,628	-0.07(-0.21%)
Dec 27, 2023	33.93	34.10	33.92	34.07	2,784,954	+0.16(+0.47%)
Dec 26, 2023	33.77	33.94	33.77	33.91	2,385,581	+0.19(+0.56%)
Dec 22, 2023	33.75	33.84	33.63	33.72	3,233,153	+0.07(+0.21%)
Dec 21, 2023	33.48	33.67	33.43	33.65	5,262,157	+0.53(+1.60%)
Dec 20, 2023	33.49	33.58	33.12	33.12	3,717,662	-0.34(-1.02%)
Dec 19, 2023	33.32	33.48	33.32	33.46	3,282,274	+0.31(+0.94%)
Dec 18, 2023	33.16	33.23	33.06	33.15	4,559,741	+0.09(+0.27%)
Dec 15, 2023	33.24	33.29	33.05	33.06	3,482,462	-0.34(-1.01%)
Dec 14, 2023	33.29	33.49	33.23	33.40	4,809,436	+0.30(+0.90%)
Dec 13, 2023	32.57	33.10	32.43	33.10	4,322,946	+0.54(+1.67%)
Dec 12, 2023	32.50	32.56	32.37	32.55	6,105,386	+0.01(+0.03%)
Dec 11, 2023	32.45	32.57	32.41	32.55	4,359,493	+0.07(+0.21%)
Dec 08, 2023	32.30	32.54	32.26	32.48	2,082,409	+0.08(+0.24%)
Dec 07, 2023	32.29	32.47	32.18	32.40	2,581,810	+0.17(+0.52%)
Dec 06, 2023	32.45	32.53	32.22	32.23	2,367,496	+0.05(+0.15%)
Dec 05, 2023	32.18	32.27	32.11	32.18	2,292,732	-0.11(-0.34%)
Dec 04, 2023	32.23	32.38	32.18	32.29	4,035,616	-0.28(-0.85%)

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.