Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.49	37.77	37.69	37.69	42,526,464	+0.11(+0.29%)
Mar 27, 2024	37.02	37.62	37.01	37.58	36,560,636	+0.72(+1.94%)
Mar 26, 2024	36.78	37.01	36.58	36.87	33,873,932	+0.23(+0.62%)
Mar 25, 2024	36.88	37.05	36.62	36.64	30,658,130	-0.19(-0.51%)
Mar 22, 2024	37.18	37.38	36.78	36.83	29,177,508	-0.46(-1.23%)
Mar 21, 2024	36.71	37.37	36.66	37.28	43,587,008	+0.76(+2.07%)
Mar 20, 2024	35.62	36.66	35.51	36.53	40,755,900	+0.72(+2.00%)
Mar 19, 2024	35.67	36.17	35.64	35.81	46,393,228	+0.02(+0.06%)
Mar 18, 2024	35.44	35.87	35.18	35.79	50,922,644	+0.60(+1.69%)
Mar 15, 2024	35.07	35.79	35.03	35.20	70,070,000	-0.28(-0.78%)
Mar 14, 2024	35.70	36.00	35.27	35.47	40,418,928	-0.39(-1.08%)
Mar 13, 2024	35.74	36.22	35.74	35.86	38,516,416	+0.12(+0.33%)
Mar 12, 2024	35.68	35.93	35.56	35.74	29,430,160	+0.07(+0.20%)
Mar 11, 2024	35.18	35.71	35.06	35.67	34,344,432	+0.29(+0.81%)
Mar 08, 2024	35.65	35.91	35.29	35.38	43,030,076	-0.03(-0.08%)
Mar 07, 2024	35.38	35.68	35.04	35.41	36,106,420	+0.21(+0.59%)
Mar 06, 2024	35.43	35.57	34.86	35.21	49,443,000	+0.03(+0.08%)
Mar 05, 2024	34.72	35.50	34.66	35.18	47,871,896	+0.24(+0.68%)
Mar 04, 2024	34.08	35.21	34.04	34.94	49,426,408	+0.80(+2.33%)
Mar 01, 2024	34.32	34.44	33.83	34.14	38,687,872	-0.17(-0.49%)
Feb 29, 2024	34.12	34.44	33.94	34.31	44,118,520	+0.45(+1.32%)
Feb 28, 2024	33.78	34.15	33.67	33.86	40,057,596	+0.03(+0.09%)
Feb 27, 2024	33.29	33.98	33.27	33.83	41,078,372	+0.66(+1.99%)
Feb 26, 2024	33.35	33.78	33.09	33.17	31,528,972	-0.31(-0.91%)
Feb 23, 2024	33.29	33.61	33.05	33.48	30,988,882	+0.31(+0.92%)
Feb 22, 2024	32.94	33.63	32.94	33.17	43,309,008	-0.09(-0.27%)
Feb 21, 2024	32.93	33.30	32.74	33.26	38,346,812	-0.26(-0.77%)
Feb 20, 2024	33.34	33.65	33.34	33.52	30,749,822	-0.13(-0.38%)
Feb 16, 2024	33.48	33.71	32.07	33.65	33,733,768	+0.02(+0.06%)
Feb 15, 2024	32.89	33.79	32.89	33.63	42,197,780	+0.93(+2.84%)
Feb 14, 2024	32.55	32.75	32.44	32.70	28,335,248	+0.38(+1.16%)
Feb 13, 2024	32.69	32.88	31.93	32.32	44,341,120	-0.86(-2.59%)
Feb 12, 2024	32.57	33.53	32.55	33.18	34,589,628	+0.54(+1.66%)
Feb 09, 2024	32.67	32.82	32.41	32.64	36,652,408	-0.05(-0.15%)
Feb 08, 2024	32.62	32.84	32.37	32.69	38,158,800	-0.06(-0.18%)
Feb 07, 2024	32.63	32.83	32.21	32.75	30,148,650	+0.14(+0.42%)
Feb 06, 2024	32.49	32.93	32.45	32.61	27,546,050	+0.05(+0.15%)
Feb 05, 2024	32.68	32.86	32.43	32.56	44,136,064	-0.47(-1.43%)
Feb 02, 2024	32.94	33.27	32.74	33.03	40,948,420	-0.08(-0.24%)
Feb 01, 2024	33.49	33.80	32.50	33.11	57,807,232	-0.45(-1.35%)
Jan 31, 2024	34.12	34.64	33.56	33.57	55,421,368	-0.77(-2.24%)
Jan 30, 2024	33.46	34.44	33.40	34.34	61,072,360	+1.16(+3.51%)
Jan 29, 2024	32.97	33.21	32.80	33.17	30,631,722	+0.18(+0.54%)
Jan 26, 2024	32.97	33.24	32.89	33.00	31,649,972	+0.04(+0.12%)
Jan 25, 2024	32.78	33.02	32.40	32.96	46,805,384	+0.40(+1.24%)
Jan 24, 2024	32.60	32.91	32.48	32.55	36,865,100	+0.21(+0.64%)
Jan 23, 2024	32.12	32.39	31.97	32.34	30,446,624	+0.22(+0.68%)
Jan 22, 2024	31.94	32.56	31.90	32.13	44,558,496	+0.33(+1.02%)
Jan 19, 2024	31.39	31.81	31.16	31.80	50,145,416	+0.48(+1.54%)
Jan 18, 2024	31.34	31.36	30.99	31.32	35,940,824	-0.07(-0.22%)
Jan 17, 2024	31.31	31.57	30.86	31.39	49,443,284	-0.32(-1.00%)
Jan 16, 2024	31.99	32.09	31.41	31.70	59,175,640	-0.67(-2.07%)
Jan 12, 2024	31.83	32.76	31.54	32.37	75,323,544	-0.35(-1.06%)
Jan 11, 2024	32.93	33.06	32.35	32.72	49,384,528	-0.44(-1.34%)
Jan 10, 2024	33.06	33.19	32.81	33.16	35,338,700	-0.03(-0.09%)
Jan 09, 2024	33.38	33.40	33.07	33.19	39,799,040	-0.52(-1.55%)
Jan 08, 2024	33.85	33.85	33.20	33.72	40,751,604	-0.27(-0.78%)
Jan 05, 2024	33.36	34.24	33.27	33.98	49,890,852	+0.62(+1.86%)
Jan 04, 2024	33.13	33.86	33.10	33.36	40,582,372	+0.27(+0.81%)
Jan 03, 2024	33.21	33.33	32.81	33.09	46,578,892	-0.37(-1.09%)

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.