Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.50	32.63	32.33	32.34	114,697	-0.02(-0.06%)
Mar 27, 2024	32.24	32.43	32.16	32.36	116,206	+0.15(+0.47%)
Mar 26, 2024	32.02	32.40	32.02	32.21	265,634	+0.54(+1.71%)
Mar 25, 2024	31.67	31.91	31.58	31.67	212,760	-0.43(-1.34%)
Mar 22, 2024	31.92	32.13	31.87	32.10	142,888	+0.06(+0.19%)
Mar 21, 2024	32.26	32.37	31.95	32.04	64,363	+0.02(+0.06%)
Mar 20, 2024	31.71	32.11	31.64	32.02	149,202	-0.04(-0.13%)
Mar 19, 2024	32.20	32.22	32.00	32.06	123,819	-0.36(-1.10%)
Mar 18, 2024	32.78	32.78	32.35	32.42	100,328	-0.63(-1.91%)
Mar 15, 2024	33.15	33.30	32.96	33.05	81,334	-0.15(-0.45%)
Mar 14, 2024	33.46	33.53	33.09	33.20	207,772	-0.04(-0.12%)
Mar 13, 2024	33.06	33.30	33.04	33.24	47,369	+0.15(+0.46%)
Mar 12, 2024	32.96	33.19	32.92	33.09	94,009	+0.04(+0.11%)
Mar 11, 2024	32.93	33.15	32.75	33.05	103,483	+0.25(+0.76%)
Mar 08, 2024	32.93	33.03	32.74	32.80	88,310	-0.22(-0.67%)
Mar 07, 2024	32.77	33.12	32.70	33.02	503,136	+0.04(+0.12%)
Mar 06, 2024	33.23	33.27	32.94	32.98	168,189	-0.33(-0.99%)
Mar 05, 2024	33.50	33.67	33.27	33.31	387,541	-0.39(-1.16%)
Mar 04, 2024	33.55	33.77	33.42	33.70	204,545	-0.30(-0.88%)
Mar 01, 2024	33.63	34.01	33.50	34.00	102,438	+0.41(+1.22%)
Feb 29, 2024	33.86	33.99	33.45	33.59	462,319	-0.41(-1.21%)
Feb 28, 2024	34.22	34.22	33.99	34.00	796,065	-0.80(-2.30%)
Feb 27, 2024	34.56	34.81	34.54	34.80	145,767	+0.65(+1.90%)
Feb 26, 2024	34.16	34.22	34.02	34.15	125,566	-0.08(-0.23%)
Feb 23, 2024	34.26	34.40	34.14	34.23	140,443	-0.49(-1.41%)
Feb 22, 2024	34.72	34.75	34.56	34.72	143,864	+0.46(+1.34%)
Feb 21, 2024	34.46	34.52	34.16	34.26	288,901	+0.46(+1.36%)
Feb 20, 2024	33.93	33.98	33.70	33.80	205,687	-0.11(-0.32%)
Feb 16, 2024	33.98	34.08	33.80	33.91	173,056	-0.25(-0.73%)
Feb 15, 2024	34.12	34.38	33.67	34.16	96,655	+0.85(+2.55%)
Feb 14, 2024	33.21	33.34	33.09	33.31	416,535	+0.12(+0.36%)
Feb 13, 2024	33.20	33.36	33.05	33.19	138,114	-0.27(-0.81%)
Feb 12, 2024	33.47	33.59	33.35	33.46	383,551	-0.07(-0.21%)
Feb 09, 2024	33.52	33.53	33.33	33.53	89,661	-0.31(-0.92%)
Feb 08, 2024	33.83	33.90	33.68	33.84	288,582	+0.18(+0.53%)
Feb 07, 2024	33.79	33.83	33.59	33.66	69,572	-0.21(-0.62%)
Feb 06, 2024	33.49	33.89	33.49	33.87	120,334	+0.39(+1.16%)
Feb 05, 2024	33.42	33.57	33.28	33.48	153,134	+0.26(+0.78%)
Feb 02, 2024	33.33	33.41	33.06	33.22	148,843	-0.24(-0.72%)
Feb 01, 2024	33.03	33.50	32.97	33.46	131,900	+0.51(+1.55%)
Jan 31, 2024	33.17	33.34	32.95	32.95	278,551	-0.46(-1.38%)
Jan 30, 2024	33.26	33.42	33.12	33.41	593,667	-0.25(-0.74%)
Jan 29, 2024	33.46	33.66	33.30	33.66	380,904	-0.35(-1.03%)
Jan 26, 2024	33.97	34.19	33.88	34.01	209,584	+1.84(+5.72%)
Jan 25, 2024	31.58	32.29	31.37	32.17	417,989	+0.92(+2.94%)
Jan 24, 2024	31.42	31.45	31.24	31.25	381,134	+0.25(+0.81%)
Jan 23, 2024	31.02	31.03	30.80	31.00	1,107,697	+0.29(+0.94%)
Jan 22, 2024	30.94	30.94	30.62	30.71	391,327	-0.39(-1.25%)
Jan 19, 2024	30.97	31.10	30.75	31.10	312,633	-0.06(-0.19%)
Jan 18, 2024	31.03	31.32	31.02	31.16	429,521	-0.51(-1.61%)
Jan 17, 2024	31.70	31.80	31.47	31.67	205,017	-0.30(-0.95%)
Jan 16, 2024	31.97	32.18	31.89	31.97	218,337	-0.44(-1.36%)
Jan 12, 2024	32.60	32.75	32.37	32.41	206,424	-0.90(-2.69%)
Jan 11, 2024	33.41	33.45	33.01	33.31	775,677	+0.66(+2.02%)
Jan 10, 2024	32.71	32.74	32.53	32.65	168,885	+0.17(+0.52%)
Jan 09, 2024	32.48	32.54	32.27	32.48	101,267	-0.35(-1.07%)
Jan 08, 2024	32.81	32.91	32.69	32.83	261,396	+0.68(+2.13%)
Jan 05, 2024	31.88	32.52	31.88	32.15	783,171	-1.08(-3.27%)
Jan 04, 2024	33.32	33.52	33.22	33.23	1,256,186	+0.04(+0.12%)
Jan 03, 2024	33.19	33.29	32.99	33.19	337,234	-0.81(-2.38%)

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.