Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	44.98	45.16	44.49	45.02	1,889,676	+0.58(+1.31%)
Mar 27, 2024	44.02	44.46	43.94	44.44	1,179,119	+0.35(+0.80%)
Mar 26, 2024	44.64	44.72	44.04	44.08	1,269,792	-0.52(-1.17%)
Mar 25, 2024	43.92	44.75	43.92	44.61	1,285,225	+0.97(+2.21%)
Mar 22, 2024	44.13	44.21	43.56	43.64	1,028,750	-0.43(-0.98%)
Mar 21, 2024	44.33	44.58	43.97	44.07	2,396,133	+0.04(+0.09%)
Mar 20, 2024	43.82	44.34	43.55	44.03	1,553,362	-0.08(-0.18%)
Mar 19, 2024	42.97	44.16	42.92	44.11	1,482,463	+1.14(+2.66%)
Mar 18, 2024	42.86	43.08	42.45	42.97	2,173,716	+0.24(+0.55%)
Mar 15, 2024	42.62	43.27	42.44	42.73	3,205,749	-0.02(-0.05%)
Mar 14, 2024	42.78	43.04	42.50	42.75	1,797,591	+0.10(+0.23%)
Mar 13, 2024	41.93	43.21	41.82	42.65	3,435,446	+1.14(+2.75%)
Mar 12, 2024	41.31	41.70	41.08	41.51	2,327,576	+0.13(+0.31%)
Mar 11, 2024	40.33	41.41	40.12	41.38	2,232,162	+0.88(+2.16%)
Mar 08, 2024	40.21	40.88	40.16	40.51	2,428,542	+0.32(+0.78%)
Mar 07, 2024	38.81	40.40	38.66	40.19	3,166,868	+1.42(+3.66%)
Mar 06, 2024	39.04	39.20	38.44	38.77	1,712,679	+0.21(+0.54%)
Mar 05, 2024	38.06	38.96	37.97	38.57	2,329,287	+0.35(+0.93%)
Mar 04, 2024	39.68	40.03	38.17	38.21	2,684,633	-1.64(-4.10%)
Mar 01, 2024	39.51	39.99	39.36	39.85	1,937,073	+0.77(+1.97%)
Feb 29, 2024	38.93	39.34	38.64	39.08	2,061,224	+0.41(+1.07%)
Feb 28, 2024	39.17	39.56	38.56	38.67	1,848,295	-0.80(-2.02%)
Feb 27, 2024	39.40	39.73	39.19	39.46	1,350,180	+0.33(+0.83%)
Feb 26, 2024	38.57	39.20	38.32	39.14	999,490	+0.33(+0.86%)
Feb 23, 2024	38.67	38.88	38.26	38.80	2,153,793	-0.38(-0.98%)
Feb 22, 2024	38.67	39.33	38.39	39.19	1,634,802	+0.31(+0.79%)
Feb 21, 2024	38.41	39.26	38.19	38.88	1,149,169	+0.89(+2.33%)
Feb 20, 2024	38.43	38.67	37.92	38.00	1,298,392	-0.61(-1.58%)
Feb 16, 2024	38.87	38.92	38.35	38.61	1,244,734	-0.12(-0.31%)
Feb 15, 2024	37.27	39.06	37.27	38.72	1,779,201	+1.53(+4.13%)
Feb 14, 2024	37.63	37.91	37.07	37.19	1,470,956	-0.10(-0.26%)
Feb 13, 2024	37.59	37.69	36.85	37.29	1,489,775	-0.56(-1.47%)
Feb 12, 2024	37.29	38.26	37.29	37.84	1,468,710	+0.80(+2.16%)
Feb 09, 2024	37.36	37.64	36.83	37.04	1,195,990	-0.31(-0.84%)
Feb 08, 2024	36.98	37.38	36.72	37.36	1,827,264	+0.23(+0.63%)
Feb 07, 2024	37.29	37.46	36.76	37.12	1,343,539	+0.01(+0.03%)
Feb 06, 2024	36.97	37.57	36.89	37.11	1,265,090	+0.27(+0.74%)
Feb 05, 2024	36.74	37.23	36.27	36.84	1,712,285	-0.14(-0.37%)
Feb 02, 2024	37.66	37.66	36.96	36.97	1,918,961	-0.71(-1.89%)
Feb 01, 2024	38.14	38.41	37.24	37.69	2,599,145	-0.15(-0.39%)
Jan 31, 2024	38.90	39.03	37.80	37.83	2,518,993	-1.11(-2.86%)
Jan 30, 2024	37.62	39.06	37.62	38.95	2,555,692	+0.84(+2.21%)
Jan 29, 2024	37.56	38.13	37.23	38.11	2,748,320	+0.41(+1.09%)
Jan 26, 2024	37.57	37.93	36.83	37.70	2,616,309	+0.25(+0.68%)
Jan 25, 2024	37.15	37.98	36.12	37.44	4,607,367	-0.11(-0.29%)
Jan 24, 2024	37.43	37.81	37.16	37.55	3,237,832	+0.45(+1.21%)
Jan 23, 2024	36.90	37.40	36.76	37.10	1,693,426	+0.15(+0.40%)
Jan 22, 2024	36.86	37.34	36.61	36.95	2,247,740	+0.04(+0.11%)
Jan 19, 2024	37.27	37.27	36.59	36.92	1,997,787	-0.35(-0.94%)
Jan 18, 2024	36.85	37.32	36.50	37.27	3,042,241	+0.42(+1.14%)
Jan 17, 2024	36.76	36.95	36.49	36.85	2,768,234	-0.46(-1.23%)
Jan 16, 2024	38.03	38.03	37.16	37.31	2,005,255	-0.90(-2.35%)
Jan 12, 2024	39.16	39.35	38.01	38.21	2,634,032	-0.19(-0.48%)
Jan 11, 2024	39.02	39.10	38.25	38.39	1,983,016	-0.42(-1.08%)
Jan 10, 2024	39.35	39.37	38.64	38.81	1,718,805	-0.66(-1.66%)
Jan 09, 2024	40.05	40.10	38.92	39.47	2,006,404	-0.75(-1.87%)
Jan 08, 2024	39.49	40.24	39.08	40.22	1,770,085	-0.24(-0.60%)
Jan 05, 2024	41.04	41.15	40.27	40.46	2,127,406	-0.28(-0.70%)
Jan 04, 2024	42.66	42.66	40.69	40.75	2,277,938	-1.49(-3.52%)
Jan 03, 2024	41.68	42.49	41.41	42.23	1,238,556	+0.43(+1.03%)

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.