Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.22	34.58	34.15	34.35	29,578	+0.55(+1.61%)
Mar 27, 2024	32.86	34.00	32.86	33.80	23,994	+1.02(+3.12%)
Mar 26, 2024	33.60	33.60	32.78	32.78	28,871	-0.55(-1.64%)
Mar 25, 2024	32.99	33.65	32.90	33.33	37,196	+0.41(+1.24%)
Mar 22, 2024	34.04	34.04	32.72	32.92	23,343	-0.94(-2.78%)
Mar 21, 2024	33.17	33.93	33.16	33.86	43,285	+0.62(+1.85%)
Mar 20, 2024	31.92	33.50	31.69	33.25	31,188	+1.15(+3.58%)
Mar 19, 2024	31.75	32.21	31.60	32.10	49,761	+0.37(+1.16%)
Mar 18, 2024	32.14	32.44	31.62	31.73	54,545	-0.47(-1.45%)
Mar 15, 2024	31.74	32.53	31.74	32.20	108,000	+0.29(+0.90%)
Mar 14, 2024	32.39	32.39	31.63	31.91	34,117	-0.56(-1.71%)
Mar 13, 2024	32.40	32.75	32.21	32.46	25,825	-0.14(-0.43%)
Mar 12, 2024	32.79	32.79	32.33	32.60	23,618	-0.31(-0.93%)
Mar 11, 2024	32.93	33.18	32.89	32.91	28,726	-0.25(-0.75%)
Mar 08, 2024	33.52	33.72	33.09	33.16	26,400	+0.08(+0.24%)
Mar 07, 2024	33.32	33.52	32.81	33.08	23,298	+0.14(+0.42%)
Mar 06, 2024	33.28	33.61	32.40	32.94	29,618	-0.10(-0.30%)
Mar 05, 2024	32.50	33.53	32.50	33.04	30,714	+0.28(+0.85%)
Mar 04, 2024	32.69	33.30	32.43	32.76	29,539	+0.26(+0.79%)
Mar 01, 2024	32.72	32.72	32.14	32.50	29,416	-0.37(-1.12%)
Feb 29, 2024	32.59	32.91	32.21	32.87	33,777	+0.86(+2.70%)
Feb 28, 2024	32.00	32.37	31.80	32.01	22,771	-0.09(-0.28%)
Feb 27, 2024	32.16	32.32	31.73	32.10	20,957	+0.09(+0.28%)
Feb 26, 2024	31.83	32.24	31.74	32.01	25,744	-0.09(-0.28%)
Feb 23, 2024	31.64	32.47	31.41	32.10	39,344	+0.54(+1.70%)
Feb 22, 2024	31.83	32.17	31.32	31.56	43,724	-0.46(-1.42%)
Feb 21, 2024	32.04	32.97	31.49	32.02	29,298	-0.02(-0.06%)
Feb 20, 2024	32.36	32.75	31.84	32.04	20,058	-0.77(-2.36%)
Feb 16, 2024	33.39	33.39	32.74	32.81	22,972	-0.68(-2.04%)
Feb 15, 2024	32.55	33.79	32.37	33.50	53,682	+1.32(+4.10%)
Feb 14, 2024	31.82	32.25	31.39	32.18	32,858	+0.59(+1.85%)
Feb 13, 2024	33.33	33.33	31.22	31.59	51,026	-2.64(-7.71%)
Feb 12, 2024	33.51	34.61	33.20	34.23	50,620	+0.85(+2.56%)
Feb 09, 2024	32.72	34.15	32.39	33.38	39,440	+0.65(+2.00%)
Feb 08, 2024	32.33	32.77	31.88	32.72	21,095	+0.54(+1.66%)
Feb 07, 2024	32.41	33.03	31.26	32.19	24,663	-0.34(-1.06%)
Feb 06, 2024	32.79	33.12	31.93	32.53	29,684	-0.26(-0.78%)
Feb 05, 2024	33.06	33.41	32.62	32.79	24,920	-0.60(-1.80%)
Feb 02, 2024	33.47	34.02	33.25	33.39	28,979	-0.65(-1.91%)
Feb 01, 2024	33.72	34.06	32.79	34.03	48,707	+0.33(+0.99%)
Jan 31, 2024	35.50	35.59	33.70	33.70	52,400	-2.09(-5.85%)
Jan 30, 2024	35.78	36.03	34.93	35.79	22,090	+0.00(+0.00%)
Jan 29, 2024	36.27	37.16	35.78	35.79	38,052	-0.40(-1.11%)
Jan 26, 2024	35.42	36.32	35.36	36.20	23,680	+0.53(+1.49%)
Jan 25, 2024	35.55	35.67	34.56	35.67	29,381	+0.63(+1.80%)
Jan 24, 2024	35.15	35.62	34.58	35.04	28,401	+0.06(+0.17%)
Jan 23, 2024	35.94	37.36	34.89	34.98	32,419	-0.61(-1.71%)
Jan 22, 2024	34.95	35.62	34.41	35.59	29,832	+0.96(+2.78%)
Jan 19, 2024	34.79	34.79	33.73	34.62	36,703	+0.09(+0.26%)
Jan 18, 2024	33.98	34.56	33.77	34.54	19,128	+0.54(+1.59%)
Jan 17, 2024	33.41	34.13	33.41	33.99	29,708	+0.23(+0.67%)
Jan 16, 2024	34.36	34.70	32.50	33.77	52,259	-1.05(-3.02%)
Jan 12, 2024	34.89	35.40	34.42	34.82	49,137	-0.07(-0.20%)
Jan 11, 2024	34.70	34.89	34.08	34.89	27,824	-0.12(-0.34%)
Jan 10, 2024	34.89	35.15	34.53	35.01	26,330	+0.05(+0.14%)
Jan 09, 2024	34.99	35.19	34.49	34.96	23,703	-0.45(-1.28%)
Jan 08, 2024	35.31	35.51	34.98	35.41	18,142	-0.13(-0.36%)
Jan 05, 2024	35.02	36.00	35.02	35.54	32,408	+0.23(+0.64%)
Jan 04, 2024	35.67	35.90	34.96	35.31	31,585	-0.25(-0.69%)
Jan 03, 2024	36.89	36.98	35.46	35.56	35,651	-1.36(-3.68%)

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.