Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.51	53.57	53.46	53.57	67,508	+0.03(+0.06%)
Mar 27, 2024	53.54	53.54	53.49	53.54	62,552	-0.02(-0.04%)
Mar 26, 2024	53.61	53.62	53.50	53.56	63,475	-0.05(-0.09%)
Mar 25, 2024	53.63	53.63	53.56	53.61	71,768	-0.04(-0.07%)
Mar 22, 2024	53.68	53.75	53.62	53.65	45,187	+0.15(+0.28%)
Mar 21, 2024	53.72	53.72	53.50	53.50	71,130	-0.17(-0.32%)
Mar 20, 2024	53.51	53.67	53.51	53.67	35,360	-0.01(-0.02%)
Mar 19, 2024	53.88	53.88	53.50	53.68	55,504	+0.07(+0.13%)
Mar 18, 2024	53.82	53.82	53.58	53.61	43,921	-0.02(-0.04%)
Mar 15, 2024	53.72	53.72	53.59	53.63	40,817	-0.08(-0.15%)
Mar 14, 2024	53.75	53.75	53.61	53.71	92,132	-0.07(-0.13%)
Mar 13, 2024	53.82	53.82	53.74	53.78	28,224	+0.02(+0.04%)
Mar 12, 2024	53.80	53.80	53.72	53.76	119,614	-0.05(-0.09%)
Mar 11, 2024	53.85	53.85	53.76	53.81	83,560	+0.07(+0.13%)
Mar 08, 2024	53.79	53.80	53.73	53.74	40,629	-0.05(-0.09%)
Mar 07, 2024	53.76	53.79	53.69	53.79	92,445	+0.13(+0.24%)
Mar 06, 2024	53.66	53.66	53.62	53.66	50,208	-0.03(-0.06%)
Mar 05, 2024	53.64	53.72	53.63	53.69	38,075	+0.11(+0.20%)
Mar 04, 2024	53.61	53.61	53.53	53.58	51,258	-0.08(-0.14%)
Mar 01, 2024	53.60	53.67	53.53	53.66	46,826	+0.02(+0.04%)
Feb 29, 2024	53.59	53.64	53.55	53.64	72,208	+0.06(+0.11%)
Feb 28, 2024	53.56	53.59	53.43	53.58	41,097	+0.01(+0.02%)
Feb 27, 2024	53.52	53.59	53.49	53.57	62,841	+0.05(+0.09%)
Feb 26, 2024	53.61	53.61	53.45	53.52	30,834	-0.03(-0.06%)
Feb 23, 2024	53.53	53.59	53.52	53.55	33,956	+0.02(+0.04%)
Feb 22, 2024	53.50	53.53	53.45	53.53	41,451	+0.01(+0.03%)
Feb 21, 2024	53.42	53.57	53.42	53.51	39,767	+0.04(+0.07%)
Feb 20, 2024	53.56	53.56	53.40	53.48	69,808	-0.02(-0.04%)
Feb 16, 2024	53.48	53.52	53.39	53.50	32,254	-0.02(-0.04%)
Feb 15, 2024	53.53	53.57	53.44	53.52	65,619	+0.13(+0.24%)
Feb 14, 2024	53.29	53.46	53.27	53.39	25,877	+0.04(+0.07%)
Feb 13, 2024	53.45	53.45	53.29	53.35	33,568	-0.23(-0.43%)
Feb 12, 2024	53.64	53.64	53.52	53.58	31,002	+0.11(+0.20%)
Feb 09, 2024	53.47	53.47	53.37	53.47	30,685	+0.02(+0.04%)
Feb 08, 2024	53.35	53.46	53.34	53.45	58,359	-0.01(-0.02%)
Feb 07, 2024	53.48	53.52	53.41	53.46	34,423	-0.01(-0.02%)
Feb 06, 2024	53.42	53.51	53.37	53.47	40,872	+0.04(+0.07%)
Feb 05, 2024	53.60	53.60	53.40	53.43	25,170	-0.24(-0.44%)
Feb 02, 2024	53.78	53.78	53.58	53.67	35,496	-0.25(-0.46%)
Feb 01, 2024	53.89	53.95	53.79	53.92	26,222	+0.18(+0.34%)
Jan 31, 2024	53.67	53.73	53.58	53.73	26,878	+0.24(+0.44%)
Jan 30, 2024	53.52	53.52	53.38	53.50	33,030	+0.05(+0.09%)
Jan 29, 2024	53.30	53.48	53.30	53.45	34,718	+0.15(+0.28%)
Jan 26, 2024	53.34	53.34	53.23	53.30	304,438	+0.00(+0.00%)
Jan 25, 2024	53.28	53.31	53.24	53.30	80,208	+0.12(+0.22%)
Jan 24, 2024	53.22	53.29	53.11	53.18	320,575	+0.02(+0.04%)
Jan 23, 2024	53.25	53.25	53.12	53.16	45,613	-0.11(-0.20%)
Jan 22, 2024	53.27	53.28	53.18	53.27	79,836	+0.08(+0.15%)
Jan 19, 2024	53.14	53.19	53.09	53.19	26,598	-0.16(-0.30%)
Jan 18, 2024	53.46	53.46	53.25	53.35	54,666	-0.11(-0.20%)
Jan 17, 2024	53.53	53.53	53.36	53.46	22,290	-0.12(-0.22%)
Jan 16, 2024	53.53	53.65	53.49	53.58	53,488	-0.05(-0.09%)
Jan 12, 2024	53.66	53.77	53.58	53.62	62,665	-0.06(-0.11%)
Jan 11, 2024	53.60	53.72	53.56	53.68	50,199	+0.07(+0.13%)
Jan 10, 2024	53.62	53.67	53.57	53.61	26,463	-0.01(-0.02%)
Jan 09, 2024	53.58	53.71	53.58	53.62	17,759	-0.06(-0.11%)
Jan 08, 2024	53.67	53.77	53.62	53.68	48,140	+0.16(+0.30%)
Jan 05, 2024	53.54	53.66	53.53	53.53	60,067	-0.13(-0.24%)
Jan 04, 2024	53.65	53.69	53.58	53.65	31,737	-0.04(-0.07%)
Jan 03, 2024	53.64	53.73	53.59	53.69	20,735	+0.08(+0.15%)

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.