Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.75	43.44	43.44	43.44	767,632	-0.01(-0.02%)
Mar 27, 2024	43.66	43.66	43.40	43.45	3,151,883	-0.01(-0.02%)
Mar 26, 2024	43.77	43.77	43.34	43.46	592,185	+0.04(+0.09%)
Mar 25, 2024	43.48	43.48	43.37	43.42	353,574	-0.06(-0.14%)
Mar 22, 2024	43.60	43.63	43.45	43.48	472,968	+0.12(+0.28%)
Mar 21, 2024	43.39	43.44	43.30	43.36	599,979	+0.07(+0.17%)
Mar 20, 2024	43.27	43.42	43.17	43.29	692,086	+0.12(+0.28%)
Mar 19, 2024	43.13	43.21	43.07	43.17	675,585	+0.10(+0.23%)
Mar 18, 2024	43.12	43.15	43.03	43.07	1,133,491	-0.08(-0.20%)
Mar 15, 2024	43.16	43.18	43.11	43.15	731,475	+0.01(+0.01%)
Mar 14, 2024	43.31	43.33	43.13	43.15	596,691	-0.31(-0.71%)
Mar 13, 2024	43.51	43.53	43.44	43.45	541,699	-0.10(-0.23%)
Mar 12, 2024	43.63	43.72	43.52	43.55	665,766	-0.16(-0.36%)
Mar 11, 2024	43.78	43.81	43.65	43.71	2,059,300	-0.07(-0.16%)
Mar 08, 2024	43.83	43.86	43.73	43.78	953,598	+0.09(+0.20%)
Mar 07, 2024	43.72	43.72	43.58	43.69	603,293	+0.04(+0.09%)
Mar 06, 2024	43.60	43.67	43.55	43.65	740,725	+0.12(+0.27%)
Mar 05, 2024	43.47	43.55	43.43	43.53	667,491	+0.28(+0.64%)
Mar 04, 2024	43.26	43.32	43.22	43.26	672,016	-0.11(-0.25%)
Mar 01, 2024	43.16	43.38	43.08	43.37	1,081,668	+0.17(+0.39%)
Feb 29, 2024	43.16	43.27	43.12	43.20	524,743	+0.10(+0.23%)
Feb 28, 2024	43.03	43.12	42.97	43.10	454,305	+0.11(+0.27%)
Feb 27, 2024	43.05	43.10	42.94	42.98	530,980	-0.11(-0.26%)
Feb 26, 2024	43.15	43.17	42.97	43.10	867,410	-0.01(-0.02%)
Feb 23, 2024	42.92	43.16	42.92	43.11	641,659	+0.16(+0.37%)
Feb 22, 2024	42.92	43.12	42.85	42.95	807,239	+0.01(+0.02%)
Feb 21, 2024	43.13	43.13	42.91	42.94	450,870	-0.19(-0.45%)
Feb 20, 2024	43.11	43.41	42.91	43.13	623,329	+0.07(+0.16%)
Feb 16, 2024	42.97	43.06	42.93	43.06	605,745	-0.15(-0.34%)
Feb 15, 2024	43.24	43.26	43.10	43.21	1,147,255	+0.16(+0.37%)
Feb 14, 2024	42.92	43.08	42.84	43.05	479,361	+0.27(+0.62%)
Feb 13, 2024	43.04	43.05	42.79	42.79	589,064	-0.58(-1.35%)
Feb 12, 2024	43.51	43.52	43.27	43.37	542,511	+0.06(+0.14%)
Feb 09, 2024	43.29	43.33	43.25	43.31	680,134	-0.02(-0.05%)
Feb 08, 2024	43.38	43.44	43.30	43.33	1,751,038	-0.15(-0.34%)
Feb 07, 2024	43.50	43.63	43.45	43.48	808,295	-0.07(-0.16%)
Feb 06, 2024	43.38	43.60	43.33	43.55	681,613	+0.23(+0.53%)
Feb 05, 2024	43.43	43.47	43.26	43.32	1,053,745	-0.38(-0.86%)
Feb 02, 2024	43.75	43.82	43.62	43.70	747,314	-0.48(-1.09%)
Feb 01, 2024	44.09	44.26	44.04	44.18	1,380,420	+0.29(+0.66%)
Jan 31, 2024	43.85	43.99	43.78	43.88	752,946	+0.21(+0.48%)
Jan 30, 2024	43.68	43.71	43.52	43.68	1,029,869	+0.09(+0.20%)
Jan 29, 2024	43.46	43.63	43.44	43.59	710,276	+0.19(+0.43%)
Jan 26, 2024	43.47	43.47	43.34	43.40	509,958	-0.05(-0.11%)
Jan 25, 2024	43.34	43.45	43.28	43.45	1,144,384	+0.22(+0.50%)
Jan 24, 2024	43.50	43.53	43.20	43.23	695,057	-0.10(-0.23%)
Jan 23, 2024	43.35	43.35	43.25	43.33	1,128,171	-0.09(-0.22%)
Jan 22, 2024	43.46	43.53	43.39	43.42	1,424,612	+0.07(+0.16%)
Jan 19, 2024	43.31	43.35	43.21	43.35	934,483	+0.02(+0.05%)
Jan 18, 2024	43.40	43.41	43.28	43.34	831,084	-0.06(-0.14%)
Jan 17, 2024	43.38	43.38	43.32	43.39	703,082	-0.18(-0.41%)
Jan 16, 2024	43.76	43.79	43.53	43.57	956,814	-0.33(-0.74%)
Jan 12, 2024	43.93	43.99	43.82	43.90	638,369	+0.12(+0.27%)
Jan 11, 2024	43.59	43.78	43.47	43.78	958,417	+0.22(+0.50%)
Jan 10, 2024	43.71	43.71	43.53	43.56	677,996	-0.05(-0.11%)
Jan 09, 2024	43.56	43.66	43.54	43.61	952,348	+0.03(+0.07%)
Jan 08, 2024	43.47	43.67	43.39	43.58	1,235,150	+0.18(+0.41%)
Jan 05, 2024	43.41	43.67	43.36	43.40	786,237	-0.15(-0.35%)
Jan 04, 2024	43.65	43.65	43.48	43.56	623,478	-0.24(-0.55%)
Jan 03, 2024	43.59	43.80	43.47	43.80	661,652	+0.06(+0.14%)

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.