Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	59.71	60.31	59.40	59.54	584,249	+0.06(+0.10%)
Mar 27, 2024	59.75	60.03	58.89	59.48	315,009	+0.12(+0.20%)
Mar 26, 2024	57.67	59.60	57.32	59.36	302,188	+2.40(+4.21%)
Mar 25, 2024	56.26	57.57	56.06	56.96	324,444	+0.90(+1.60%)
Mar 22, 2024	56.73	56.93	55.87	56.06	284,506	-0.24(-0.42%)
Mar 21, 2024	56.41	56.48	55.16	56.30	548,917	+0.10(+0.18%)
Mar 20, 2024	54.54	56.42	54.54	56.20	213,750	+1.32(+2.41%)
Mar 19, 2024	54.95	55.51	54.34	54.88	257,754	-0.05(-0.09%)
Mar 18, 2024	54.59	55.48	54.54	54.93	294,730	+0.17(+0.31%)
Mar 15, 2024	55.14	55.71	54.40	54.76	719,879	-0.71(-1.27%)
Mar 14, 2024	57.04	57.04	55.23	55.46	238,747	-1.30(-2.30%)
Mar 13, 2024	56.99	57.46	56.65	56.77	189,331	-0.18(-0.31%)
Mar 12, 2024	56.00	57.12	55.68	56.95	302,300	+0.76(+1.36%)
Mar 11, 2024	56.19	56.79	56.11	56.18	206,724	-0.55(-0.98%)
Mar 08, 2024	57.62	58.02	55.88	56.74	249,563	-0.69(-1.21%)
Mar 07, 2024	56.80	57.49	56.62	57.43	240,075	+1.10(+1.95%)
Mar 06, 2024	56.77	56.84	55.94	56.33	299,836	+0.28(+0.50%)
Mar 05, 2024	56.62	57.21	55.89	56.06	317,538	-0.97(-1.70%)
Mar 04, 2024	57.27	57.81	56.93	57.03	300,600	-0.34(-0.59%)
Mar 01, 2024	57.33	57.67	56.23	57.36	313,059	-0.10(-0.17%)
Feb 29, 2024	56.73	57.78	56.44	57.46	410,430	+1.24(+2.20%)
Feb 28, 2024	54.81	56.27	54.81	56.22	283,114	+0.74(+1.34%)
Feb 27, 2024	55.34	56.09	55.34	55.48	632,042	+0.29(+0.53%)
Feb 26, 2024	56.78	57.03	55.15	55.19	476,492	-1.95(-3.41%)
Feb 23, 2024	56.52	57.68	56.52	57.14	396,565	+0.52(+0.91%)
Feb 22, 2024	56.59	57.80	56.58	56.62	377,511	-0.46(-0.80%)
Feb 21, 2024	56.80	57.48	56.39	57.08	471,904	+0.61(+1.09%)
Feb 20, 2024	56.63	56.70	55.90	56.46	332,669	-0.51(-0.89%)
Feb 16, 2024	56.80	57.67	56.61	56.97	379,624	-0.64(-1.12%)
Feb 15, 2024	56.68	57.69	56.12	57.61	477,984	+1.14(+2.02%)
Feb 14, 2024	56.21	56.72	55.40	56.47	284,910	+0.90(+1.61%)
Feb 13, 2024	55.25	56.52	55.04	55.58	488,872	-2.07(-3.60%)
Feb 12, 2024	57.18	58.05	56.97	57.65	493,043	+0.33(+0.58%)
Feb 09, 2024	57.32	57.39	56.06	57.32	825,902	+0.93(+1.64%)
Feb 08, 2024	55.99	57.75	55.28	56.39	2,304,607	+2.60(+4.83%)
Feb 07, 2024	53.40	54.04	53.09	53.79	348,750	+0.20(+0.38%)
Feb 06, 2024	52.81	53.67	52.49	53.59	297,000	+0.94(+1.79%)
Feb 05, 2024	53.02	53.30	52.15	52.64	291,905	-1.00(-1.87%)
Feb 02, 2024	53.07	54.14	52.66	53.65	247,589	+0.09(+0.16%)
Feb 01, 2024	53.41	54.15	52.62	53.56	329,636	+0.31(+0.59%)
Jan 31, 2024	53.61	54.64	53.12	53.25	395,496	-0.61(-1.14%)
Jan 30, 2024	53.75	54.33	53.64	53.86	274,365	-0.45(-0.82%)
Jan 29, 2024	53.04	54.35	52.61	54.31	396,048	+1.41(+2.67%)
Jan 26, 2024	52.92	53.22	52.59	52.90	166,626	+0.29(+0.56%)
Jan 25, 2024	53.03	53.17	52.20	52.61	235,792	+0.65(+1.26%)
Jan 24, 2024	53.34	53.36	51.73	51.95	403,076	-0.31(-0.60%)
Jan 23, 2024	53.07	53.10	51.74	52.26	374,895	-0.12(-0.22%)
Jan 22, 2024	52.92	53.22	51.50	52.38	537,214	-0.21(-0.41%)
Jan 19, 2024	51.05	52.72	50.15	52.60	643,732	+1.91(+3.77%)
Jan 18, 2024	50.98	51.57	49.60	50.69	641,847	+0.62(+1.24%)
Jan 17, 2024	48.39	50.23	48.37	50.06	422,025	+0.84(+1.70%)
Jan 16, 2024	47.90	49.23	47.77	49.23	285,405	+0.74(+1.53%)
Jan 12, 2024	49.37	49.47	48.35	48.49	218,361	-0.43(-0.88%)
Jan 11, 2024	48.81	48.92	48.00	48.91	326,189	-0.15(-0.30%)
Jan 10, 2024	48.82	49.58	48.67	49.06	322,892	-0.05(-0.10%)
Jan 09, 2024	49.44	49.55	48.19	49.11	625,786	-1.37(-2.72%)
Jan 08, 2024	49.32	50.92	49.09	50.48	551,544	+1.35(+2.76%)
Jan 05, 2024	48.43	49.90	47.78	49.13	223,427	+0.19(+0.38%)
Jan 04, 2024	49.41	49.41	48.72	48.94	359,872	+0.08(+0.16%)
Jan 03, 2024	51.19	51.19	48.80	48.87	484,609	-3.15(-6.05%)

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.