Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	43.40	43.45	43.33	43.45	5,737	-0.02(-0.05%)
May 16, 2024	43.61	43.73	43.41	43.47	11,250	-0.23(-0.53%)
May 15, 2024	43.48	43.83	43.48	43.70	38,258	+0.17(+0.39%)
May 14, 2024	43.39	43.70	43.20	43.53	40,012	+0.40(+0.93%)
May 13, 2024	43.09	43.35	43.09	43.13	7,299	+0.16(+0.37%)
May 10, 2024	43.08	43.19	42.81	42.97	7,163	-0.13(-0.30%)
May 09, 2024	42.49	43.10	42.48	43.10	15,122	+0.52(+1.22%)
May 08, 2024	42.63	42.73	42.40	42.58	10,417	-0.40(-0.93%)
May 07, 2024	42.73	43.20	42.66	42.98	19,149	+0.35(+0.82%)
May 06, 2024	42.81	42.81	42.51	42.63	5,366	+0.21(+0.50%)
May 03, 2024	42.49	42.63	42.30	42.42	9,843	+0.38(+0.90%)
May 02, 2024	41.87	42.06	41.47	42.04	10,670	+0.54(+1.30%)
May 01, 2024	40.88	42.20	40.88	41.50	8,938	+0.50(+1.22%)
Apr 30, 2024	41.10	41.22	41.00	41.00	3,199	-0.44(-1.06%)
Apr 29, 2024	40.81	41.49	40.81	41.44	15,692	+0.69(+1.69%)
Apr 26, 2024	40.58	40.76	40.20	40.75	8,807	+0.44(+1.09%)
Apr 25, 2024	40.59	40.59	40.20	40.31	9,418	-0.77(-1.87%)
Apr 24, 2024	41.03	41.12	40.99	41.08	9,685	-0.14(-0.34%)
Apr 23, 2024	40.47	41.42	40.47	41.22	17,604	+0.80(+1.98%)
Apr 22, 2024	40.35	40.73	40.17	40.42	15,061	+0.09(+0.22%)
Apr 19, 2024	39.95	40.37	39.95	40.33	25,196	+0.28(+0.70%)
Apr 18, 2024	40.13	40.52	39.99	40.05	8,625	-0.37(-0.92%)
Apr 17, 2024	40.83	40.99	40.42	40.42	34,609	-0.38(-0.92%)
Apr 16, 2024	40.92	41.02	40.56	40.80	7,117	-0.21(-0.52%)
Apr 15, 2024	41.47	41.47	40.90	41.01	9,923	-0.42(-1.01%)
Apr 12, 2024	41.88	42.13	41.23	41.43	23,390	-0.72(-1.71%)
Apr 11, 2024	42.32	42.32	41.95	42.15	6,533	-0.09(-0.22%)
Apr 10, 2024	42.11	42.40	41.95	42.24	9,129	-0.96(-2.21%)
Apr 09, 2024	42.82	43.20	42.82	43.20	6,892	+0.51(+1.19%)
Apr 08, 2024	42.70	42.80	42.55	42.69	14,320	+0.17(+0.40%)
Apr 05, 2024	42.19	42.70	42.19	42.52	13,406	+0.26(+0.62%)
Apr 04, 2024	42.85	43.07	42.26	42.26	8,176	-0.21(-0.49%)
Apr 03, 2024	42.23	42.60	42.23	42.47	5,501	+0.11(+0.26%)
Apr 02, 2024	42.87	42.87	42.14	42.36	10,250	-1.00(-2.31%)
Apr 01, 2024	43.69	43.69	43.18	43.36	8,133	-0.38(-0.87%)
Mar 28, 2024	43.63	44.10	43.63	43.74	27,358	+0.09(+0.21%)
Mar 27, 2024	42.93	43.65	42.93	43.65	15,991	+1.06(+2.49%)
Mar 26, 2024	42.84	42.84	42.48	42.59	12,600	+0.14(+0.33%)
Mar 25, 2024	42.61	42.96	42.38	42.45	14,632	-0.19(-0.45%)
Mar 22, 2024	43.18	43.18	42.64	42.64	8,497	-0.51(-1.18%)
Mar 21, 2024	43.11	43.34	43.11	43.15	11,927	+0.10(+0.23%)
Mar 20, 2024	42.48	43.20	42.44	43.05	7,140	+0.32(+0.75%)
Mar 19, 2024	42.02	42.77	42.02	42.73	7,850	+0.51(+1.21%)
Mar 18, 2024	42.29	42.46	41.91	42.22	35,368	+0.01(+0.01%)
Mar 15, 2024	42.20	42.21	41.90	42.21	3,137	+0.08(+0.19%)
Mar 14, 2024	42.62	42.73	41.86	42.13	23,617	-0.63(-1.47%)
Mar 13, 2024	42.74	43.04	42.55	42.76	5,034	+0.04(+0.09%)
Mar 12, 2024	42.90	42.90	42.47	42.72	7,680	-0.12(-0.28%)
Mar 11, 2024	43.12	43.12	42.75	42.84	10,377	-0.31(-0.72%)
Mar 08, 2024	43.21	43.80	43.14	43.15	31,449	+0.04(+0.09%)
Mar 07, 2024	42.96	43.26	42.96	43.11	11,291	+0.50(+1.17%)
Mar 06, 2024	42.46	42.65	42.27	42.61	18,382	+0.27(+0.64%)
Mar 05, 2024	42.63	42.66	42.27	42.34	8,069	-0.56(-1.30%)
Mar 04, 2024	42.82	42.97	42.63	42.90	87,238	+0.06(+0.14%)
Mar 01, 2024	42.37	42.95	42.37	42.84	19,704	+0.48(+1.13%)
Feb 29, 2024	43.19	43.32	42.34	42.36	21,964	-0.75(-1.74%)
Feb 28, 2024	43.37	43.57	43.08	43.11	118,895	-0.68(-1.55%)
Feb 27, 2024	43.40	43.89	43.40	43.79	22,330	+0.54(+1.25%)
Feb 26, 2024	42.84	43.46	42.84	43.25	23,976	+0.23(+0.53%)
Feb 23, 2024	42.55	43.16	42.55	43.02	22,500	+0.42(+0.99%)
Feb 22, 2024	42.45	42.76	42.36	42.60	9,013	+0.16(+0.38%)
Feb 21, 2024	42.46	42.46	42.03	42.44	26,655	-0.02(-0.05%)
Feb 20, 2024	42.44	42.69	42.36	42.46	7,354	-0.38(-0.89%)
Feb 16, 2024	42.90	43.43	42.68	42.84	35,937	-0.57(-1.31%)
Feb 15, 2024	42.59	43.43	42.59	43.41	36,001	+1.13(+2.67%)
Feb 14, 2024	41.92	42.28	41.63	42.28	8,275	+1.01(+2.44%)
Feb 13, 2024	41.78	42.23	41.24	41.27	9,477	-1.60(-3.73%)
Feb 12, 2024	42.22	42.93	42.18	42.87	18,319	+0.87(+2.07%)
Feb 09, 2024	41.64	42.05	41.50	42.00	17,175	+0.37(+0.89%)
Feb 08, 2024	40.92	41.66	40.92	41.63	24,928	+0.59(+1.44%)
Feb 07, 2024	41.54	41.54	40.97	41.04	16,553	-0.51(-1.23%)
Feb 06, 2024	40.76	41.66	40.76	41.55	8,470	+0.74(+1.81%)
Feb 05, 2024	40.99	41.03	40.67	40.82	13,734	-0.55(-1.33%)
Feb 02, 2024	41.38	41.63	41.13	41.36	19,814	-0.35(-0.84%)
Feb 01, 2024	41.35	41.76	40.91	41.71	8,470	+0.62(+1.51%)
Jan 31, 2024	41.63	42.21	41.09	41.09	11,626	-0.69(-1.65%)
Jan 30, 2024	42.49	42.49	41.71	41.78	9,628	-0.69(-1.62%)
Jan 29, 2024	42.01	42.47	41.72	42.47	5,218	+0.57(+1.36%)
Jan 26, 2024	42.31	42.31	41.84	41.90	15,762	-0.14(-0.33%)
Jan 25, 2024	42.36	42.50	41.84	42.04	16,888	+0.13(+0.31%)
Jan 24, 2024	42.65	42.65	41.91	41.91	34,495	-0.49(-1.15%)
Jan 23, 2024	42.86	42.86	42.02	42.40	17,312	-0.10(-0.24%)
Jan 22, 2024	41.81	42.64	41.81	42.50	17,978	+0.84(+2.01%)
Jan 19, 2024	41.58	41.82	41.19	41.66	96,538	+0.03(+0.07%)
Jan 18, 2024	41.68	41.68	41.27	41.63	12,209	+0.01(+0.02%)
Jan 17, 2024	41.39	41.73	41.35	41.62	19,716	-0.38(-0.90%)
Jan 16, 2024	41.96	42.11	41.75	42.00	103,271	-0.23(-0.54%)
Jan 12, 2024	42.46	42.75	42.14	42.23	13,453	+0.00(+0.00%)
Jan 11, 2024	42.65	42.75	41.74	42.23	14,467	-0.85(-1.97%)
Jan 10, 2024	43.10	43.10	42.59	43.08	12,626	-0.17(-0.39%)
Jan 09, 2024	43.26	43.49	43.15	43.25	13,132	-0.34(-0.78%)
Jan 08, 2024	41.72	43.61	41.72	43.59	92,886	+1.57(+3.73%)
Jan 05, 2024	41.73	42.17	41.73	42.02	12,305	-0.16(-0.38%)
Jan 04, 2024	41.92	42.28	41.92	42.18	6,376	+0.19(+0.45%)
Jan 03, 2024	42.36	42.37	41.66	41.99	15,687	-0.75(-1.75%)
Jan 02, 2024	42.37	43.29	42.37	42.74	33,198	-0.02(-0.05%)
Dec 29, 2023	43.30	43.44	42.76	42.76	30,731	-0.69(-1.59%)
Dec 28, 2023	43.54	43.74	43.20	43.45	34,530	-0.19(-0.43%)
Dec 27, 2023	43.17	43.64	43.17	43.64	23,204	+1.35(+3.19%)
Dec 26, 2023	41.88	42.44	41.88	42.29	30,040	+0.37(+0.88%)
Dec 22, 2023	41.79	42.07	41.66	41.92	16,595	+0.37(+0.89%)
Dec 21, 2023	40.84	41.57	40.84	41.55	23,678	+1.48(+3.69%)
Dec 20, 2023	40.91	41.26	40.08	40.08	40,087	-1.03(-2.50%)
Dec 19, 2023	40.34	41.12	40.34	41.10	29,546	+0.99(+2.47%)
Dec 18, 2023	40.45	40.53	40.12	40.12	19,883	-0.37(-0.90%)
Dec 15, 2023	40.76	40.76	40.19	40.48	9,654	-0.31(-0.76%)
Dec 14, 2023	40.08	41.10	40.08	40.79	39,392	+0.95(+2.38%)
Dec 13, 2023	38.51	39.84	38.28	39.84	15,717	+1.28(+3.32%)
Dec 12, 2023	38.16	38.67	38.00	38.56	12,037	+0.31(+0.81%)
Dec 11, 2023	38.07	38.26	37.93	38.25	14,996	+0.11(+0.29%)
Dec 08, 2023	38.01	38.40	37.94	38.14	25,009	-0.03(-0.08%)
Dec 07, 2023	37.88	38.17	37.60	38.17	7,453	+0.34(+0.90%)
Dec 06, 2023	38.08	38.46	37.76	37.83	9,305	-0.03(-0.08%)
Dec 05, 2023	38.43	38.43	37.86	37.86	14,438	-0.89(-2.29%)
Dec 04, 2023	37.92	38.77	37.92	38.75	26,881	+0.56(+1.46%)

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.