Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	44.70	44.92	44.70	44.85	26,190	+0.23(+0.52%)
Apr 26, 2024	44.73	44.88	44.58	44.62	26,320	-0.12(-0.27%)
Apr 25, 2024	44.58	44.89	44.58	44.74	30,064	-0.99(-2.16%)
Apr 24, 2024	45.65	46.00	45.65	45.73	26,780	+0.05(+0.11%)
Apr 23, 2024	45.64	45.81	45.03	45.68	22,256	+0.77(+1.71%)
Apr 22, 2024	43.84	44.91	43.84	44.91	19,192	+1.00(+2.28%)
Apr 19, 2024	43.02	44.17	43.02	43.91	50,022	-0.21(-0.48%)
Apr 18, 2024	42.88	44.32	42.88	44.12	38,726	+0.72(+1.66%)
Apr 17, 2024	42.64	43.62	42.64	43.40	33,374	+0.60(+1.40%)
Apr 16, 2024	43.00	43.10	42.80	42.80	627,862	-0.30(-0.70%)
Apr 15, 2024	43.49	43.49	43.09	43.10	24,255	+0.03(+0.07%)
Apr 12, 2024	42.08	43.30	42.08	43.07	19,886	-0.47(-1.08%)
Apr 11, 2024	43.45	43.60	43.37	43.54	23,739	+0.04(+0.09%)
Apr 10, 2024	43.59	43.67	42.84	43.50	63,435	-0.45(-1.04%)
Apr 09, 2024	42.61	44.22	42.61	43.95	34,999	+0.30(+0.70%)
Apr 08, 2024	43.66	43.73	43.54	43.65	29,451	-0.05(-0.11%)
Apr 05, 2024	43.68	43.74	43.13	43.70	82,134	+0.28(+0.64%)
Apr 04, 2024	42.83	43.78	42.83	43.42	862,423	-0.17(-0.39%)
Apr 03, 2024	42.31	43.82	42.31	43.59	976,513	-0.02(-0.05%)
Apr 02, 2024	43.68	43.84	43.53	43.61	681,478	+0.12(+0.28%)
Apr 01, 2024	43.51	43.68	43.47	43.49	84,786	-0.11(-0.25%)
Mar 28, 2024	43.50	43.74	43.50	43.60	27,902	-0.48(-1.09%)
Mar 27, 2024	45.40	45.40	43.92	44.08	38,129	+0.58(+1.33%)
Mar 26, 2024	43.39	43.50	43.33	43.50	98,779	+0.80(+1.87%)
Mar 25, 2024	44.00	44.00	42.60	42.70	986,615	-0.23(-0.54%)
Mar 22, 2024	42.37	42.96	42.37	42.93	758,506	+0.11(+0.26%)
Mar 21, 2024	43.50	43.58	42.70	42.82	1,721,191	-0.47(-1.08%)
Mar 20, 2024	41.72	43.34	41.72	43.29	206,930	+0.06(+0.13%)
Mar 19, 2024	43.09	43.33	43.09	43.23	25,987	-0.01(-0.03%)
Mar 18, 2024	43.24	43.33	43.15	43.24	29,930	+0.06(+0.15%)
Mar 15, 2024	43.27	43.35	43.17	43.18	37,105	-0.02(-0.05%)
Mar 14, 2024	42.60	43.48	42.60	43.20	42,022	+0.17(+0.40%)
Mar 13, 2024	43.11	43.11	42.93	43.03	21,882	+0.52(+1.22%)
Mar 12, 2024	42.40	42.68	42.00	42.51	31,525	-0.06(-0.14%)
Mar 11, 2024	42.52	42.57	42.40	42.57	28,915	+0.16(+0.38%)
Mar 08, 2024	42.64	42.67	42.41	42.41	27,894	-0.06(-0.14%)
Mar 07, 2024	42.54	42.60	41.04	42.47	27,141	+0.24(+0.57%)
Mar 06, 2024	42.30	42.40	42.20	42.23	30,396	+0.27(+0.64%)
Mar 05, 2024	41.50	42.09	41.50	41.96	31,914	-0.03(-0.07%)
Mar 04, 2024	41.50	42.02	41.50	41.99	44,417	-0.12(-0.28%)
Mar 01, 2024	41.94	42.11	41.90	42.11	152,418	+0.41(+0.98%)
Feb 29, 2024	42.88	42.88	40.64	41.70	121,842	-0.19(-0.45%)
Feb 28, 2024	41.85	42.12	41.85	41.89	38,213	-0.15(-0.36%)
Feb 27, 2024	42.01	42.15	41.94	42.04	32,093	+0.04(+0.10%)
Feb 26, 2024	42.08	42.17	41.87	42.00	82,629	-0.13(-0.31%)
Feb 23, 2024	43.49	43.49	42.08	42.13	41,612	-0.07(-0.17%)
Feb 22, 2024	42.11	43.90	42.11	42.20	31,763	-1.40(-3.21%)
Feb 21, 2024	42.77	43.66	42.77	43.60	32,991	-0.24(-0.56%)
Feb 20, 2024	43.91	43.98	43.72	43.84	30,255	+0.57(+1.32%)
Feb 16, 2024	42.22	43.39	42.22	43.27	32,010	+0.38(+0.89%)
Feb 15, 2024	42.79	42.89	42.75	42.89	34,777	+0.76(+1.81%)
Feb 14, 2024	42.12	42.13	41.94	42.13	75,627	+0.64(+1.54%)
Feb 13, 2024	42.62	42.66	41.43	41.49	117,938	-0.56(-1.33%)
Feb 12, 2024	42.30	42.98	42.05	42.05	30,495	+0.00(+0.00%)
Feb 09, 2024	43.24	43.24	41.71	42.05	44,658	+0.17(+0.41%)
Feb 08, 2024	41.87	41.96	41.79	41.88	36,048	-0.33(-0.78%)
Feb 07, 2024	42.14	42.32	42.05	42.21	70,948	+0.12(+0.29%)
Feb 06, 2024	41.94	42.12	41.54	42.09	51,476	-0.25(-0.59%)
Feb 05, 2024	42.35	42.35	42.12	42.34	49,239	-0.33(-0.77%)
Feb 02, 2024	42.70	42.70	42.50	42.67	31,478	+0.23(+0.54%)

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.