Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.28	48.27	46.79	47.83	73,201	+0.73(+1.56%)
Mar 27, 2024	46.01	47.09	45.47	47.09	48,742	+1.30(+2.84%)
Mar 26, 2024	46.10	46.31	45.68	45.79	34,007	+0.08(+0.17%)
Mar 25, 2024	46.42	46.82	45.63	45.71	35,876	-0.49(-1.05%)
Mar 22, 2024	46.74	46.87	45.79	46.20	33,564	-0.46(-0.98%)
Mar 21, 2024	46.17	46.87	45.96	46.66	50,082	+0.36(+0.77%)
Mar 20, 2024	45.06	46.80	44.71	46.30	43,384	+1.29(+2.87%)
Mar 19, 2024	45.31	45.68	44.60	45.01	36,387	-0.70(-1.52%)
Mar 18, 2024	46.23	46.70	45.70	45.70	42,486	-0.33(-0.71%)
Mar 15, 2024	45.53	46.86	45.53	46.03	124,003	+0.34(+0.74%)
Mar 14, 2024	46.82	46.96	45.59	45.69	41,763	-1.36(-2.89%)
Mar 13, 2024	47.02	47.51	46.62	47.05	34,083	+0.16(+0.34%)
Mar 12, 2024	47.04	47.15	46.27	46.90	36,728	+0.04(+0.08%)
Mar 11, 2024	46.96	47.26	46.48	46.86	34,540	-0.01(-0.02%)
Mar 08, 2024	47.38	47.65	46.85	46.87	24,045	-0.09(-0.19%)
Mar 07, 2024	47.16	47.47	46.62	46.95	28,009	+0.17(+0.36%)
Mar 06, 2024	47.18	47.18	46.08	46.79	31,813	+0.11(+0.23%)
Mar 05, 2024	46.91	47.81	46.60	46.68	46,273	-0.77(-1.63%)
Mar 04, 2024	47.31	48.08	47.12	47.45	28,275	+0.20(+0.42%)
Mar 01, 2024	47.74	47.74	46.75	47.25	32,357	-0.42(-0.89%)
Feb 29, 2024	47.39	48.23	47.32	47.68	41,413	+0.76(+1.62%)
Feb 28, 2024	46.58	47.18	46.37	46.92	25,287	+0.05(+0.11%)
Feb 27, 2024	46.87	47.32	46.81	46.87	25,951	+0.17(+0.36%)
Feb 26, 2024	46.59	47.31	46.37	46.70	23,428	-0.18(-0.38%)
Feb 23, 2024	46.32	47.28	45.84	46.88	34,795	+0.81(+1.76%)
Feb 22, 2024	45.64	46.28	45.63	46.07	41,656	+0.17(+0.37%)
Feb 21, 2024	46.58	46.70	45.79	45.90	33,063	-0.64(-1.38%)
Feb 20, 2024	46.39	47.07	46.28	46.54	28,470	-0.36(-0.76%)
Feb 16, 2024	47.61	47.94	46.42	46.90	32,955	-0.89(-1.86%)
Feb 15, 2024	47.16	47.97	46.70	47.79	38,465	+0.90(+1.92%)
Feb 14, 2024	45.58	46.89	45.58	46.89	47,706	+1.92(+4.28%)
Feb 13, 2024	46.80	46.80	44.69	44.96	66,562	-2.78(-5.83%)
Feb 12, 2024	45.29	49.58	45.06	47.75	138,862	+4.54(+10.50%)
Feb 09, 2024	42.45	43.27	41.68	43.21	56,855	+0.69(+1.62%)
Feb 08, 2024	42.70	44.80	42.42	42.52	34,229	+0.01(+0.02%)
Feb 07, 2024	42.32	42.77	41.85	42.51	33,465	+0.08(+0.19%)
Feb 06, 2024	41.69	43.26	41.69	42.43	27,335	+0.69(+1.65%)
Feb 05, 2024	41.07	42.64	40.65	41.74	43,034	+0.20(+0.47%)
Feb 02, 2024	41.79	42.21	41.40	41.54	31,976	-0.82(-1.93%)
Feb 01, 2024	42.56	42.68	40.72	42.36	70,101	-0.23(-0.53%)
Jan 31, 2024	43.41	43.81	42.55	42.59	61,630	-1.03(-2.35%)
Jan 30, 2024	44.01	44.28	43.46	43.61	31,830	-0.44(-1.01%)
Jan 29, 2024	43.36	44.14	43.36	44.06	36,338	+0.65(+1.50%)
Jan 26, 2024	44.35	44.59	43.35	43.40	24,370	-0.30(-0.68%)
Jan 25, 2024	42.99	44.38	42.99	43.70	46,858	+1.32(+3.12%)
Jan 24, 2024	42.17	42.63	41.73	42.38	47,156	+0.65(+1.56%)
Jan 23, 2024	42.11	42.20	41.44	41.73	35,300	+0.13(+0.31%)
Jan 22, 2024	41.33	41.97	41.10	41.60	35,075	+0.67(+1.64%)
Jan 19, 2024	40.77	41.12	40.03	40.93	52,274	+0.11(+0.27%)
Jan 18, 2024	41.31	41.31	40.44	40.82	35,460	-0.33(-0.79%)
Jan 17, 2024	40.34	41.21	40.34	41.15	39,073	+0.32(+0.77%)
Jan 16, 2024	41.93	41.94	40.34	40.83	47,275	-1.57(-3.70%)
Jan 12, 2024	42.82	42.82	42.29	42.40	30,558	+0.02(+0.05%)
Jan 11, 2024	42.31	42.50	41.76	42.38	36,842	-0.20(-0.46%)
Jan 10, 2024	42.63	42.75	42.24	42.58	30,928	-0.27(-0.62%)
Jan 09, 2024	43.22	43.44	42.84	42.84	45,889	-0.66(-1.52%)
Jan 08, 2024	43.72	43.72	43.14	43.50	35,814	-0.31(-0.70%)
Jan 05, 2024	43.39	44.38	43.39	43.81	54,552	+0.00(+0.00%)
Jan 04, 2024	44.06	44.59	43.77	43.81	37,426	-0.11(-0.25%)
Jan 03, 2024	44.60	45.19	43.90	43.92	61,648	-0.88(-1.96%)

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.