Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	40.25	40.28	40.25	40.28	333	-0.22(-0.55%)
May 21, 2024	40.43	40.50	40.43	40.50	326	-0.10(-0.24%)
May 20, 2024	40.73	40.73	40.51	40.60	14,653	+0.01(+0.03%)
May 17, 2024	40.72	40.72	40.50	40.59	631	-0.11(-0.26%)
May 16, 2024	40.69	40.71	40.66	40.69	1,389	-0.01(-0.01%)
May 15, 2024	40.59	40.70	40.59	40.70	2,568	+0.27(+0.67%)
May 14, 2024	40.45	40.62	40.42	40.43	9,161	+0.21(+0.52%)
May 13, 2024	40.40	40.40	40.22	40.22	2,818	+0.27(+0.68%)
May 10, 2024	40.34	40.34	39.88	39.95	2,637	-0.28(-0.69%)
May 09, 2024	39.90	40.23	39.87	40.23	2,975	+0.39(+0.99%)
May 08, 2024	39.43	39.84	39.43	39.84	870	+0.08(+0.21%)
May 07, 2024	39.98	39.98	39.75	39.75	1,705	+0.05(+0.12%)
May 06, 2024	39.74	39.82	39.70	39.70	1,759	+0.23(+0.58%)
May 03, 2024	39.88	39.88	39.47	39.47	1,046	+0.14(+0.37%)
May 02, 2024	38.95	39.33	38.95	39.33	398	+0.60(+1.55%)
May 01, 2024	38.78	38.78	38.69	38.73	1,414	+0.20(+0.53%)
Apr 30, 2024	39.00	39.05	38.53	38.53	3,954	-0.74(-1.89%)
Apr 29, 2024	39.18	39.27	39.18	39.27	496	+0.16(+0.41%)
Apr 26, 2024	39.03	39.15	39.03	39.11	3,061	+0.17(+0.44%)
Apr 25, 2024	38.84	38.94	38.84	38.94	730	-0.42(-1.06%)
Apr 24, 2024	39.31	39.35	38.98	39.35	26,873	-0.11(-0.28%)
Apr 23, 2024	39.37	39.63	39.37	39.47	2,602	+0.46(+1.19%)
Apr 22, 2024	38.84	39.19	38.77	39.00	33,707	+0.19(+0.50%)
Apr 19, 2024	38.58	38.81	38.55	38.81	1,556	+0.51(+1.34%)
Apr 18, 2024	38.50	38.50	38.30	38.30	747	-0.14(-0.37%)
Apr 17, 2024	39.11	39.11	38.44	38.44	719	-0.39(-1.00%)
Apr 16, 2024	38.61	38.92	38.59	38.83	1,659	-0.10(-0.26%)
Apr 15, 2024	39.51	39.51	38.79	38.93	2,816	-0.35(-0.90%)
Apr 12, 2024	39.50	39.50	39.17	39.28	6,494	-0.66(-1.64%)
Apr 11, 2024	39.83	39.99	39.83	39.94	1,113	+0.13(+0.32%)
Apr 10, 2024	39.97	39.97	39.73	39.81	1,860	-1.08(-2.65%)
Apr 09, 2024	40.80	40.89	40.80	40.89	1,154	+0.19(+0.47%)
Apr 08, 2024	40.81	40.81	40.71	40.71	806	+0.21(+0.51%)
Apr 05, 2024	40.37	40.50	40.37	40.50	506	+0.12(+0.30%)
Apr 04, 2024	41.10	41.12	40.38	40.38	2,955	-0.36(-0.89%)
Apr 03, 2024	40.74	40.74	40.66	40.74	2,290	+0.21(+0.52%)
Apr 02, 2024	40.71	40.71	40.44	40.53	999	-0.63(-1.52%)
Apr 01, 2024	41.64	41.64	41.13	41.16	2,603	-0.34(-0.82%)
Mar 28, 2024	41.23	41.50	41.23	41.50	4,433	+0.34(+0.84%)
Mar 27, 2024	41.16	41.16	41.16	41.16	190	+0.80(+1.98%)
Mar 26, 2024	40.48	40.48	40.36	40.36	1,072	-0.17(-0.42%)
Mar 25, 2024	40.66	40.66	40.53	40.53	916	+0.02(+0.05%)
Mar 22, 2024	40.83	40.83	40.51	40.51	4,862	-0.56(-1.36%)
Mar 21, 2024	40.97	41.06	40.97	41.06	5,867	+0.30(+0.73%)
Mar 20, 2024	40.00	40.88	39.96	40.77	4,889	+0.75(+1.87%)
Mar 19, 2024	39.84	40.03	39.74	40.02	8,581	+0.21(+0.54%)
Mar 18, 2024	40.16	40.16	39.80	39.80	4,103	-0.30(-0.75%)
Mar 15, 2024	40.10	40.11	40.01	40.10	3,183	+0.16(+0.40%)
Mar 14, 2024	40.12	40.12	39.91	39.94	21,632	-0.71(-1.74%)
Mar 13, 2024	40.59	40.78	40.59	40.65	742	+0.10(+0.25%)
Mar 12, 2024	40.67	40.67	40.43	40.55	7,930	-0.15(-0.37%)
Mar 11, 2024	40.66	40.70	40.63	40.70	1,560	-0.12(-0.30%)
Mar 08, 2024	41.36	41.36	40.77	40.82	13,784	-0.03(-0.06%)
Mar 07, 2024	40.90	40.94	40.85	40.85	8,585	+0.35(+0.88%)
Mar 06, 2024	40.63	40.63	40.49	40.49	682	+0.09(+0.22%)
Mar 05, 2024	40.38	40.41	40.38	40.41	448	-0.27(-0.66%)
Mar 04, 2024	41.23	41.23	40.67	40.67	982	-0.18(-0.44%)
Mar 01, 2024	40.43	40.85	40.43	40.85	627	+0.08(+0.19%)
Feb 29, 2024	40.71	40.78	40.64	40.78	1,224	+0.34(+0.83%)
Feb 28, 2024	40.57	40.71	40.44	40.44	9,051	-0.47(-1.14%)
Feb 27, 2024	40.84	40.92	40.84	40.91	644	+0.43(+1.05%)
Feb 26, 2024	40.38	40.64	40.38	40.48	3,994	+0.21(+0.52%)
Feb 23, 2024	40.11	40.46	40.09	40.27	1,302	+0.42(+1.05%)
Feb 22, 2024	39.97	40.02	39.73	39.85	3,058	-0.01(-0.03%)
Feb 21, 2024	39.94	40.02	39.74	39.86	10,012	-0.22(-0.55%)
Feb 20, 2024	40.28	40.28	40.08	40.08	4,454	-0.62(-1.52%)
Feb 16, 2024	41.05	41.07	40.70	40.70	4,336	-0.54(-1.32%)
Feb 15, 2024	40.71	41.25	40.71	41.25	2,280	+0.92(+2.28%)
Feb 14, 2024	40.00	40.33	40.00	40.33	586	+0.79(+1.99%)
Feb 13, 2024	40.05	40.13	39.33	39.54	3,492	-1.63(-3.96%)
Feb 12, 2024	40.43	41.19	40.43	41.17	1,235	+0.74(+1.84%)
Feb 09, 2024	40.08	40.43	40.07	40.43	1,999	+0.41(+1.02%)
Feb 08, 2024	39.74	40.02	39.72	40.02	2,819	+0.50(+1.27%)
Feb 07, 2024	39.76	39.76	39.39	39.52	4,627	-0.09(-0.22%)
Feb 06, 2024	39.71	39.78	39.61	39.61	14,701	+0.15(+0.37%)
Feb 05, 2024	39.60	39.60	39.46	39.46	286	-0.55(-1.38%)
Feb 02, 2024	40.01	40.01	40.01	40.01	215	-0.22(-0.56%)
Feb 01, 2024	40.12	40.24	39.97	40.24	12,479	+0.33(+0.82%)
Jan 31, 2024	40.31	40.31	39.91	39.91	2,382	-0.96(-2.35%)
Jan 30, 2024	40.66	40.87	40.62	40.87	1,596	+0.11(+0.28%)
Jan 29, 2024	40.05	40.76	40.05	40.76	1,103	+0.38(+0.95%)
Jan 26, 2024	40.56	40.56	40.20	40.38	1,554	+0.08(+0.21%)
Jan 25, 2024	40.23	40.50	40.19	40.29	1,150	+0.38(+0.95%)
Jan 24, 2024	40.19	40.26	39.91	39.91	3,383	-0.33(-0.83%)
Jan 23, 2024	40.69	40.69	40.25	40.25	638	-0.20(-0.50%)
Jan 22, 2024	40.24	40.45	40.17	40.45	4,648	+0.84(+2.13%)
Jan 19, 2024	39.23	39.61	39.14	39.61	2,748	+0.19(+0.49%)
Jan 18, 2024	39.03	39.42	39.03	39.42	8,738	+0.50(+1.28%)
Jan 17, 2024	38.89	38.92	38.71	38.92	4,595	-0.12(-0.30%)
Jan 16, 2024	39.09	39.09	39.01	39.03	1,743	-0.45(-1.13%)
Jan 12, 2024	39.48	39.48	39.48	39.48	252	-0.12(-0.31%)
Jan 11, 2024	39.22	39.60	39.18	39.60	18,982	-0.29(-0.73%)
Jan 10, 2024	39.76	39.89	39.46	39.89	2,253	+0.17(+0.44%)
Jan 09, 2024	39.72	39.78	39.70	39.72	3,375	-0.53(-1.31%)
Jan 08, 2024	39.85	40.25	39.81	40.25	27,926	+0.46(+1.15%)
Jan 05, 2024	40.22	40.24	39.75	39.80	3,828	-0.22(-0.54%)
Jan 04, 2024	40.02	40.13	39.99	40.01	6,945	-0.10(-0.25%)
Jan 03, 2024	40.64	40.64	40.00	40.11	1,683	-0.81(-1.98%)

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.