Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	59.51	59.68	59.51	59.57	3,045,935	-0.02(-0.03%)
Mar 27, 2024	59.35	59.59	59.29	59.59	2,474,379	+0.33(+0.55%)
Mar 26, 2024	59.49	59.49	59.26	59.26	1,872,770	+0.00(+0.00%)
Mar 25, 2024	59.19	59.41	59.16	59.26	2,790,478	-0.05(-0.08%)
Mar 22, 2024	59.45	59.46	59.25	59.31	2,520,525	-0.23(-0.38%)
Mar 21, 2024	59.70	59.75	59.53	59.54	2,437,510	+0.01(+0.02%)
Mar 20, 2024	58.87	59.58	58.84	59.53	5,160,060	+0.63(+1.07%)
Mar 19, 2024	58.78	59.03	58.64	58.89	3,064,834	+0.02(+0.03%)
Mar 18, 2024	59.05	59.10	58.81	58.87	3,350,961	+0.01(+0.02%)
Mar 15, 2024	58.99	59.07	58.72	58.86	4,935,181	-0.07(-0.11%)
Mar 14, 2024	59.30	59.37	58.71	58.93	5,325,630	-0.37(-0.63%)
Mar 13, 2024	59.25	59.44	59.25	59.30	2,963,787	-0.08(-0.14%)
Mar 12, 2024	59.06	59.39	58.87	59.39	3,081,615	+0.48(+0.81%)
Mar 11, 2024	58.79	58.96	58.70	58.91	4,875,927	-0.20(-0.33%)
Mar 08, 2024	59.46	59.55	59.04	59.11	4,591,601	-0.17(-0.28%)
Mar 07, 2024	59.03	59.34	58.96	59.27	7,830,343	+0.56(+0.96%)
Mar 06, 2024	58.66	58.88	58.59	58.71	11,140,600	+0.75(+1.29%)
Mar 05, 2024	58.14	58.34	57.84	57.97	2,632,617	-0.22(-0.37%)
Mar 04, 2024	58.24	58.29	58.12	58.18	2,767,521	-0.18(-0.30%)
Mar 01, 2024	58.05	58.40	57.84	58.36	2,902,274	+0.66(+1.14%)
Feb 29, 2024	57.83	57.93	57.49	57.70	2,792,920	+0.13(+0.22%)
Feb 28, 2024	57.61	57.67	57.50	57.57	2,924,636	-0.42(-0.73%)
Feb 27, 2024	57.97	58.05	57.91	57.99	2,276,279	+0.11(+0.19%)
Feb 26, 2024	58.00	58.01	57.81	57.89	3,019,177	-0.13(-0.22%)
Feb 23, 2024	58.02	58.11	57.91	58.01	2,023,501	+0.03(+0.05%)
Feb 22, 2024	57.86	58.02	57.75	57.98	2,684,059	+0.59(+1.03%)
Feb 21, 2024	57.30	57.40	57.16	57.39	2,150,515	+0.06(+0.10%)
Feb 20, 2024	57.47	57.52	57.20	57.34	3,014,966	+0.18(+0.31%)
Feb 16, 2024	57.13	57.40	57.01	57.16	2,907,688	+0.12(+0.21%)
Feb 15, 2024	56.70	57.05	56.70	57.04	2,421,888	+0.55(+0.98%)
Feb 14, 2024	56.24	56.51	56.19	56.49	2,646,269	+0.69(+1.23%)
Feb 13, 2024	56.12	56.20	55.58	55.80	3,908,901	-1.00(-1.77%)
Feb 12, 2024	56.62	56.99	56.61	56.80	3,054,973	+0.17(+0.30%)
Feb 09, 2024	56.45	56.67	56.28	56.64	2,420,483	+0.24(+0.42%)
Feb 08, 2024	56.44	56.45	56.25	56.40	2,950,815	-0.15(-0.26%)
Feb 07, 2024	56.50	56.63	56.44	56.55	2,514,530	+0.01(+0.02%)
Feb 06, 2024	56.18	56.56	56.14	56.54	4,294,431	+0.59(+1.06%)
Feb 05, 2024	55.89	56.07	55.67	55.95	2,606,430	-0.25(-0.44%)
Feb 02, 2024	56.20	56.24	55.95	56.19	3,275,062	-0.39(-0.70%)
Feb 01, 2024	56.26	56.61	56.12	56.59	3,166,796	+0.52(+0.93%)
Jan 31, 2024	56.46	56.69	55.98	56.07	5,981,786	-0.30(-0.52%)
Jan 30, 2024	56.27	56.40	56.12	56.36	3,353,787	-0.18(-0.31%)
Jan 29, 2024	56.33	56.59	56.16	56.54	2,961,767	+0.27(+0.47%)
Jan 26, 2024	56.26	56.40	56.20	56.27	2,900,950	+0.18(+0.32%)
Jan 25, 2024	56.12	56.14	55.85	56.10	3,085,170	+0.15(+0.26%)
Jan 24, 2024	56.30	56.33	55.94	55.95	3,587,733	+0.39(+0.71%)
Jan 23, 2024	55.42	55.57	55.30	55.55	2,816,256	+0.04(+0.07%)
Jan 22, 2024	55.45	55.69	55.43	55.51	3,487,883	-0.03(-0.05%)
Jan 19, 2024	55.19	55.54	55.02	55.54	2,597,386	+0.28(+0.50%)
Jan 18, 2024	55.11	55.27	54.96	55.27	2,639,542	+0.41(+0.75%)
Jan 17, 2024	54.65	54.87	54.52	54.86	2,643,891	-0.61(-1.10%)
Jan 16, 2024	55.76	55.80	55.38	55.47	3,369,506	-1.02(-1.81%)
Jan 12, 2024	56.67	56.84	56.41	56.49	2,816,169	+0.20(+0.35%)
Jan 11, 2024	56.38	56.49	55.81	56.29	2,485,839	+0.03(+0.05%)
Jan 10, 2024	56.18	56.33	56.12	56.26	2,583,040	+0.25(+0.44%)
Jan 09, 2024	56.03	56.13	55.58	56.02	4,446,435	-0.55(-0.97%)
Jan 08, 2024	56.05	56.59	56.04	56.57	2,821,407	+0.46(+0.82%)
Jan 05, 2024	56.04	56.57	55.97	56.11	3,087,133	+0.04(+0.07%)
Jan 04, 2024	55.99	56.34	55.96	56.07	3,147,427	+0.03(+0.05%)
Jan 03, 2024	55.81	56.18	55.76	56.04	2,867,126	-0.35(-0.63%)

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.