Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.19	42.42	41.83	41.83	51,468	+0.11(+0.26%)
Apr 29, 2024	41.47	41.92	41.47	41.72	166,635	+0.01(+0.02%)
Apr 26, 2024	41.82	41.82	41.31	41.71	150,291	+0.86(+2.11%)
Apr 25, 2024	40.98	40.98	40.57	40.85	111,373	-0.35(-0.85%)
Apr 24, 2024	41.52	41.52	41.01	41.20	55,107	-0.80(-1.90%)
Apr 23, 2024	41.64	42.01	41.64	42.00	593,149	+0.53(+1.28%)
Apr 22, 2024	40.94	41.49	40.89	41.47	294,391	+0.52(+1.27%)
Apr 19, 2024	40.88	41.05	40.75	40.95	119,636	+0.28(+0.69%)
Apr 18, 2024	40.86	41.02	40.65	40.67	181,942	-0.14(-0.34%)
Apr 17, 2024	40.98	41.06	40.66	40.81	179,539	+0.14(+0.34%)
Apr 16, 2024	40.98	41.00	40.52	40.67	459,504	-0.66(-1.60%)
Apr 15, 2024	41.92	41.92	41.21	41.33	214,605	+0.23(+0.56%)
Apr 12, 2024	41.48	41.65	41.07	41.10	101,052	-0.91(-2.17%)
Apr 11, 2024	41.97	42.13	41.58	42.01	184,021	+0.11(+0.26%)
Apr 10, 2024	42.01	42.07	41.64	41.90	259,761	-0.72(-1.69%)
Apr 09, 2024	42.94	42.94	42.47	42.62	182,228	-0.18(-0.42%)
Apr 08, 2024	42.87	43.04	42.66	42.80	1,320,672	+0.44(+1.04%)
Apr 05, 2024	42.54	42.54	42.12	42.36	501,427	-0.64(-1.49%)
Apr 04, 2024	43.30	43.56	42.76	43.00	743,042	+0.17(+0.40%)
Apr 03, 2024	42.35	42.99	42.35	42.83	295,309	+0.52(+1.23%)
Apr 02, 2024	42.65	42.65	42.13	42.31	97,580	-0.64(-1.49%)
Apr 01, 2024	43.42	43.42	42.76	42.95	84,390	-0.13(-0.30%)
Mar 28, 2024	42.96	43.16	42.92	43.08	79,372	-0.84(-1.92%)
Mar 27, 2024	43.60	43.96	43.60	43.92	58,434	+0.54(+1.24%)
Mar 26, 2024	43.85	43.85	43.38	43.38	76,085	+0.23(+0.53%)
Mar 25, 2024	43.31	43.31	43.06	43.15	93,425	+0.13(+0.30%)
Mar 22, 2024	43.35	43.45	42.92	43.02	64,888	+0.72(+1.70%)
Mar 21, 2024	42.76	42.76	42.21	42.30	80,518	-0.42(-0.99%)
Mar 20, 2024	42.09	42.80	42.09	42.73	41,050	+0.54(+1.27%)
Mar 19, 2024	42.13	42.31	42.05	42.19	393,857	+0.38(+0.92%)
Mar 18, 2024	41.93	42.15	41.68	41.81	537,633	-0.84(-1.98%)
Mar 15, 2024	42.47	42.73	42.34	42.65	50,629	+0.61(+1.45%)
Mar 14, 2024	42.40	42.48	41.82	42.04	86,764	-0.49(-1.15%)
Mar 13, 2024	42.50	42.67	42.36	42.53	62,155	-0.05(-0.12%)
Mar 12, 2024	42.21	42.59	42.10	42.58	65,441	+0.42(+1.00%)
Mar 11, 2024	42.29	42.50	42.11	42.16	196,411	+0.10(+0.24%)
Mar 08, 2024	42.28	42.32	41.95	42.06	242,748	-1.15(-2.67%)
Mar 07, 2024	42.37	43.25	42.37	43.21	284,883	+0.52(+1.22%)
Mar 06, 2024	42.34	42.84	42.25	42.69	102,164	-2.44(-5.41%)
Mar 05, 2024	45.14	45.49	45.04	45.13	54,329	-0.84(-1.83%)
Mar 04, 2024	45.69	46.14	45.69	45.97	45,845	-0.15(-0.31%)
Mar 01, 2024	46.10	46.28	45.78	46.12	44,567	-0.34(-0.72%)
Feb 29, 2024	46.51	46.68	46.26	46.45	83,681	-0.38(-0.81%)
Feb 28, 2024	46.66	46.89	46.58	46.83	64,071	+0.23(+0.49%)
Feb 27, 2024	46.43	46.61	46.42	46.60	46,803	+0.02(+0.04%)
Feb 26, 2024	46.80	46.80	46.49	46.58	40,474	-0.40(-0.85%)
Feb 23, 2024	46.82	47.16	46.82	46.98	61,210	-0.17(-0.36%)
Feb 22, 2024	46.85	47.25	46.85	47.15	49,140	+0.34(+0.73%)
Feb 21, 2024	46.60	46.81	46.46	46.81	47,586	+0.35(+0.75%)
Feb 20, 2024	46.56	46.64	46.29	46.46	54,918	+0.52(+1.13%)
Feb 16, 2024	45.84	46.15	45.81	45.94	36,574	+0.01(+0.02%)
Feb 15, 2024	45.79	46.02	45.63	45.93	40,522	+0.63(+1.39%)
Feb 14, 2024	44.68	45.38	44.68	45.30	35,200	+0.54(+1.21%)
Feb 13, 2024	44.97	45.11	44.54	44.76	55,250	-0.75(-1.65%)
Feb 12, 2024	45.51	45.66	45.41	45.51	55,512	-0.38(-0.83%)
Feb 09, 2024	45.91	45.91	45.59	45.89	36,274	-0.20(-0.43%)
Feb 08, 2024	45.92	46.12	45.90	46.09	37,489	+0.75(+1.65%)
Feb 07, 2024	45.96	46.00	45.23	45.34	67,600	-1.44(-3.07%)
Feb 06, 2024	46.97	47.70	46.50	46.78	50,581	-0.60(-1.27%)
Feb 05, 2024	47.21	47.42	47.09	47.38	34,561	-0.52(-1.09%)
Feb 02, 2024	47.96	48.00	47.67	47.90	39,792	-0.57(-1.18%)

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.