Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	44.38	44.38	44.13	44.30	24,934	-0.14(-0.32%)
May 09, 2024	43.94	44.44	43.94	44.44	21,643	+0.44(+1.00%)
May 08, 2024	43.66	44.01	43.66	44.00	18,225	-0.00(-0.00%)
May 07, 2024	43.62	44.11	43.62	44.00	19,150	+0.43(+0.98%)
May 06, 2024	43.44	43.60	43.44	43.57	15,470	+0.35(+0.82%)
May 03, 2024	43.61	43.61	43.05	43.22	16,049	+0.02(+0.04%)
May 02, 2024	43.19	43.26	42.94	43.20	17,734	+0.37(+0.87%)
May 01, 2024	42.54	43.26	42.54	42.83	26,863	+0.29(+0.68%)
Apr 30, 2024	42.64	42.78	42.54	42.54	27,329	-0.37(-0.86%)
Apr 29, 2024	42.82	43.04	42.82	42.91	20,837	+0.19(+0.44%)
Apr 26, 2024	42.61	42.90	42.61	42.72	16,425	+0.18(+0.42%)
Apr 25, 2024	42.70	42.70	42.46	42.54	22,405	-0.40(-0.93%)
Apr 24, 2024	42.98	43.00	42.73	42.94	13,389	-0.11(-0.26%)
Apr 23, 2024	42.37	43.20	42.37	43.05	15,775	+0.61(+1.44%)
Apr 22, 2024	42.29	42.68	42.27	42.44	15,003	+0.26(+0.62%)
Apr 19, 2024	41.48	42.30	41.48	42.18	19,655	+0.53(+1.27%)
Apr 18, 2024	41.58	41.94	41.57	41.65	9,661	+0.23(+0.55%)
Apr 17, 2024	41.71	41.83	41.40	41.42	14,124	-0.16(-0.38%)
Apr 16, 2024	41.69	41.77	41.44	41.58	22,258	-0.30(-0.72%)
Apr 15, 2024	42.27	42.39	41.68	41.88	26,621	-0.21(-0.50%)
Apr 12, 2024	42.40	42.48	42.02	42.09	17,183	-0.45(-1.06%)
Apr 11, 2024	42.54	42.75	42.36	42.54	17,107	+0.17(+0.40%)
Apr 10, 2024	42.66	42.66	42.08	42.37	18,063	-1.04(-2.40%)
Apr 09, 2024	43.43	43.51	43.22	43.41	15,168	+0.14(+0.32%)
Apr 08, 2024	43.10	43.38	43.10	43.27	50,343	+0.29(+0.67%)
Apr 05, 2024	42.83	43.14	42.83	42.98	14,826	+0.06(+0.14%)
Apr 04, 2024	43.40	43.48	42.82	42.92	21,415	-0.15(-0.35%)
Apr 03, 2024	42.85	43.21	42.85	43.07	27,878	+0.08(+0.19%)
Apr 02, 2024	43.30	43.31	42.84	42.99	15,704	-0.59(-1.35%)
Apr 01, 2024	44.21	44.21	43.57	43.58	22,592	-0.63(-1.43%)
Mar 28, 2024	44.02	44.39	44.02	44.21	16,703	+0.20(+0.45%)
Mar 27, 2024	43.38	44.01	43.38	44.01	26,337	+0.76(+1.76%)
Mar 26, 2024	43.31	43.40	43.17	43.25	41,241	+0.03(+0.07%)
Mar 25, 2024	43.43	43.58	43.22	43.22	21,383	-0.12(-0.28%)
Mar 22, 2024	43.97	43.97	43.34	43.34	21,910	-0.64(-1.46%)
Mar 21, 2024	43.57	44.00	43.57	43.98	27,425	+0.50(+1.15%)
Mar 20, 2024	42.94	43.61	42.90	43.48	38,109	+0.47(+1.09%)
Mar 19, 2024	42.61	43.14	42.61	43.01	11,202	+0.24(+0.56%)
Mar 18, 2024	42.91	43.11	42.74	42.77	29,677	-0.19(-0.44%)
Mar 15, 2024	42.73	43.04	42.67	42.96	36,216	+0.16(+0.37%)
Mar 14, 2024	43.16	43.16	42.56	42.80	13,557	-0.50(-1.15%)
Mar 13, 2024	43.29	43.50	43.25	43.30	14,290	+0.02(+0.05%)
Mar 12, 2024	43.24	43.42	43.08	43.28	33,215	-0.08(-0.17%)
Mar 11, 2024	43.19	43.36	43.13	43.35	16,638	+0.03(+0.06%)
Mar 08, 2024	43.39	43.65	43.24	43.33	20,353	+0.10(+0.23%)
Mar 07, 2024	43.25	43.49	43.10	43.23	17,261	+0.15(+0.35%)
Mar 06, 2024	43.13	43.21	42.94	43.08	28,015	+0.17(+0.39%)
Mar 05, 2024	43.04	43.32	42.82	42.91	18,208	-0.29(-0.67%)
Mar 04, 2024	43.09	43.32	43.09	43.20	14,224	+0.10(+0.23%)
Mar 01, 2024	42.94	43.20	42.78	43.10	9,859	-0.02(-0.05%)
Feb 29, 2024	43.01	43.35	42.87	43.12	37,910	+0.25(+0.58%)
Feb 28, 2024	42.69	43.13	42.69	42.87	59,572	-0.06(-0.14%)
Feb 27, 2024	42.92	42.98	42.74	42.93	10,799	+0.04(+0.09%)
Feb 26, 2024	42.90	42.97	42.69	42.89	21,800	-0.12(-0.28%)
Feb 23, 2024	42.88	43.23	42.84	43.01	28,031	+0.07(+0.16%)
Feb 22, 2024	43.04	43.04	42.61	42.94	45,752	-0.13(-0.30%)
Feb 21, 2024	42.89	43.10	42.82	43.07	29,175	+0.02(+0.05%)
Feb 20, 2024	42.76	43.18	42.76	43.05	25,474	-0.05(-0.12%)
Feb 16, 2024	43.08	43.46	43.00	43.10	23,203	-0.48(-1.09%)
Feb 15, 2024	42.80	43.61	42.80	43.58	36,123	+0.89(+2.10%)
Feb 14, 2024	42.45	42.85	42.22	42.68	31,738	+0.54(+1.27%)
Feb 13, 2024	42.41	42.63	41.87	42.15	18,382	-1.46(-3.35%)
Feb 12, 2024	42.93	43.65	42.93	43.61	24,506	+0.65(+1.50%)
Feb 09, 2024	42.44	42.96	42.28	42.96	24,292	+0.48(+1.12%)
Feb 08, 2024	41.97	42.48	41.92	42.48	38,428	+0.51(+1.21%)
Feb 07, 2024	42.26	42.26	41.89	41.98	30,071	-0.28(-0.67%)
Feb 06, 2024	41.93	42.36	41.93	42.26	20,831	+0.25(+0.60%)
Feb 05, 2024	42.32	42.32	41.87	42.01	25,595	-0.62(-1.45%)
Feb 02, 2024	42.56	42.87	42.43	42.62	37,025	-0.42(-0.97%)
Feb 01, 2024	42.61	43.04	42.26	43.04	42,493	+0.57(+1.33%)
Jan 31, 2024	43.29	43.46	42.47	42.47	606,814	-0.86(-2.00%)
Jan 30, 2024	43.37	43.47	43.19	43.34	33,795	-0.11(-0.25%)
Jan 29, 2024	43.08	43.50	43.04	43.45	19,020	+0.34(+0.78%)
Jan 26, 2024	43.34	43.50	43.01	43.11	17,581	-0.03(-0.07%)
Jan 25, 2024	43.26	43.47	42.82	43.14	46,505	+0.35(+0.81%)
Jan 24, 2024	43.53	43.58	42.79	42.79	56,153	-0.41(-0.94%)
Jan 23, 2024	43.64	43.85	43.19	43.20	91,150	-0.22(-0.50%)
Jan 22, 2024	42.85	43.48	42.85	43.42	30,449	+0.72(+1.68%)
Jan 19, 2024	42.38	42.74	42.11	42.70	29,361	+0.35(+0.82%)
Jan 18, 2024	42.16	42.35	41.93	42.35	26,241	+0.27(+0.64%)
Jan 17, 2024	42.00	42.41	41.91	42.09	22,101	-0.34(-0.80%)
Jan 16, 2024	42.55	42.69	42.32	42.42	38,695	-0.41(-0.95%)
Jan 12, 2024	42.98	43.15	42.63	42.83	24,624	+0.18(+0.42%)
Jan 11, 2024	42.57	42.72	42.27	42.65	25,361	-0.17(-0.39%)
Jan 10, 2024	42.53	42.85	42.53	42.82	19,826	+0.23(+0.54%)
Jan 09, 2024	42.53	42.75	42.42	42.59	32,389	-0.38(-0.88%)
Jan 08, 2024	42.62	43.05	42.62	42.97	19,566	+0.31(+0.72%)
Jan 05, 2024	42.75	43.16	42.60	42.66	25,565	-0.30(-0.69%)
Jan 04, 2024	43.02	43.24	42.96	42.96	22,335	-0.09(-0.21%)
Jan 03, 2024	43.66	43.69	43.04	43.05	26,024	-0.85(-1.95%)
Jan 02, 2024	43.61	44.17	43.61	43.90	65,261	+0.03(+0.07%)
Dec 29, 2023	44.21	44.25	43.83	43.87	175,861	-0.47(-1.05%)
Dec 28, 2023	44.19	44.44	44.13	44.34	37,558	+0.01(+0.02%)
Dec 27, 2023	44.25	44.44	44.21	44.33	25,749	+0.05(+0.11%)
Dec 26, 2023	44.08	44.40	43.97	44.28	34,022	+0.28(+0.63%)
Dec 22, 2023	43.92	44.24	43.91	44.00	39,801	+0.31(+0.71%)
Dec 21, 2023	43.55	43.77	43.30	43.70	37,433	+0.39(+0.89%)
Dec 20, 2023	43.71	44.34	43.31	43.31	52,962	-0.57(-1.29%)
Dec 19, 2023	43.32	43.88	43.32	43.87	32,094	+0.64(+1.47%)
Dec 18, 2023	43.29	43.42	43.10	43.24	32,285	+0.01(+0.03%)
Dec 15, 2023	43.73	43.79	43.11	43.23	24,144	-0.48(-1.11%)
Dec 14, 2023	43.65	44.10	43.54	43.71	37,008	+0.43(+1.00%)
Dec 13, 2023	42.11	43.30	41.96	43.28	59,168	+1.21(+2.89%)
Dec 12, 2023	41.95	42.27	41.82	42.06	37,611	+0.06(+0.14%)
Dec 11, 2023	41.76	42.01	41.72	42.00	24,037	+0.24(+0.57%)
Dec 08, 2023	41.67	41.88	41.54	41.77	57,198	+0.07(+0.17%)
Dec 07, 2023	41.33	41.70	41.20	41.70	36,730	+0.39(+0.96%)
Dec 06, 2023	41.53	41.94	41.24	41.30	33,013	-0.05(-0.12%)
Dec 05, 2023	41.53	41.63	41.31	41.35	33,978	-0.33(-0.78%)
Dec 04, 2023	40.84	41.70	40.84	41.68	26,750	+0.67(+1.64%)
Dec 01, 2023	40.02	41.01	40.02	41.01	19,727	+0.89(+2.21%)
Nov 30, 2023	39.94	40.17	39.82	40.12	21,154	+0.29(+0.72%)
Nov 29, 2023	40.10	40.36	39.80	39.83	33,577	-0.08(-0.20%)
Nov 28, 2023	40.13	40.13	39.87	39.91	57,335	-0.24(-0.59%)
Nov 27, 2023	40.13	40.27	40.02	40.15	15,746	-0.10(-0.24%)
Nov 24, 2023	40.03	40.28	40.03	40.25	17,145	+0.19(+0.47%)
Nov 22, 2023	40.03	40.28	39.96	40.06	74,916	+0.21(+0.52%)
Nov 21, 2023	39.95	39.98	39.83	39.85	18,001	-0.29(-0.71%)
Nov 20, 2023	40.08	40.22	39.89	40.14	36,674	+0.05(+0.12%)
Nov 17, 2023	40.20	40.33	40.07	40.09	19,973	+0.04(+0.10%)
Nov 16, 2023	40.25	40.34	39.94	40.05	23,008	-0.35(-0.86%)
Nov 15, 2023	40.41	40.73	40.28	40.39	32,528	-0.12(-0.29%)
Nov 14, 2023	39.69	40.51	39.69	40.51	53,096	+1.61(+4.13%)
Nov 13, 2023	38.71	39.00	38.67	38.90	21,479	+0.05(+0.13%)
Nov 10, 2023	38.76	38.99	38.57	38.85	15,918	+0.22(+0.56%)
Nov 09, 2023	38.99	38.99	38.56	38.64	25,677	-0.18(-0.46%)
Nov 08, 2023	39.11	39.11	38.68	38.81	24,558	-0.28(-0.71%)
Nov 07, 2023	39.25	39.25	39.01	39.09	24,818	-0.30(-0.75%)
Nov 06, 2023	39.43	39.43	39.16	39.39	23,700	-0.12(-0.30%)
Nov 03, 2023	39.22	39.75	39.22	39.51	39,340	+0.79(+2.04%)
Nov 02, 2023	38.25	38.72	38.25	38.72	27,573	+0.72(+1.90%)
Nov 01, 2023	37.82	38.05	37.61	38.00	39,251	+0.15(+0.39%)
Oct 31, 2023	37.66	37.91	37.62	37.85	21,678	+0.26(+0.68%)
Oct 30, 2023	37.59	37.78	37.39	37.59	28,159	+0.28(+0.74%)
Oct 27, 2023	37.86	37.86	37.20	37.31	27,207	-0.61(-1.61%)
Oct 26, 2023	37.75	38.12	37.73	37.93	29,845	+0.23(+0.60%)
Oct 25, 2023	37.64	37.81	37.50	37.70	27,843	-0.17(-0.44%)
Oct 24, 2023	37.82	37.98	37.65	37.87	19,519	+0.26(+0.68%)
Oct 23, 2023	37.83	38.11	37.61	37.61	25,325	-0.37(-0.96%)
Oct 20, 2023	38.27	38.41	37.98	37.98	25,210	-0.32(-0.82%)
Oct 19, 2023	38.69	38.80	38.23	38.29	17,858	-0.55(-1.42%)
Oct 18, 2023	39.15	39.22	38.81	38.84	24,174	-0.52(-1.33%)
Oct 17, 2023	38.83	39.63	38.83	39.37	33,206	+0.33(+0.85%)
Oct 16, 2023	38.71	39.10	38.71	39.04	32,860	+0.58(+1.50%)
Oct 13, 2023	38.89	38.90	38.39	38.46	25,421	-0.31(-0.79%)
Oct 12, 2023	39.39	39.39	38.55	38.77	14,252	-0.60(-1.53%)
Oct 11, 2023	39.27	39.45	39.15	39.37	26,775	+0.14(+0.37%)
Oct 10, 2023	39.13	39.43	39.13	39.22	16,847	+0.16(+0.42%)
Oct 09, 2023	38.62	39.23	38.62	39.06	23,552	+0.30(+0.76%)
Oct 06, 2023	38.48	38.96	38.31	38.77	23,073	+0.05(+0.13%)
Oct 05, 2023	38.45	38.74	38.45	38.72	41,604	+0.25(+0.64%)
Oct 04, 2023	38.32	38.56	38.02	38.47	23,822	+0.17(+0.44%)
Oct 03, 2023	38.40	38.47	38.22	38.30	69,318	-0.27(-0.69%)

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.