Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.19	44.23	43.72	44.08	495,800	-0.29(-0.65%)
Apr 25, 2024	43.97	44.46	43.73	44.37	389,146	+0.25(+0.57%)
Apr 24, 2024	43.97	44.15	43.77	44.12	255,867	+0.03(+0.07%)
Apr 23, 2024	43.73	44.11	43.52	44.09	524,890	+0.20(+0.46%)
Apr 22, 2024	43.45	44.14	43.12	43.89	529,102	+0.28(+0.64%)
Apr 19, 2024	43.03	43.80	43.03	43.61	954,535	+0.58(+1.35%)
Apr 18, 2024	43.24	43.41	42.89	43.03	1,513,440	-0.11(-0.25%)
Apr 17, 2024	43.21	43.57	42.88	43.14	981,346	-0.12(-0.28%)
Apr 16, 2024	43.50	43.61	42.95	43.26	1,584,514	-0.43(-0.98%)
Apr 15, 2024	44.21	44.36	43.59	43.69	1,340,770	-0.35(-0.79%)
Apr 12, 2024	44.87	45.22	43.87	44.04	706,287	-0.57(-1.28%)
Apr 11, 2024	44.90	44.90	44.14	44.61	490,742	-0.15(-0.34%)
Apr 10, 2024	44.47	44.81	44.31	44.76	481,437	+0.17(+0.38%)
Apr 09, 2024	44.74	44.89	44.35	44.59	509,003	+0.00(+0.00%)
Apr 08, 2024	44.74	44.87	44.42	44.59	328,017	-0.09(-0.20%)
Apr 05, 2024	44.38	44.80	44.16	44.68	553,467	+0.41(+0.93%)
Apr 04, 2024	44.36	44.51	44.12	44.27	508,584	-0.03(-0.07%)
Apr 03, 2024	44.07	44.34	43.96	44.30	434,993	+0.36(+0.82%)
Apr 02, 2024	43.55	43.97	43.42	43.94	1,085,505	+0.68(+1.57%)
Apr 01, 2024	42.98	43.34	42.68	43.26	532,225	+0.31(+0.72%)
Mar 28, 2024	42.73	43.01	42.99	42.95	717,634	+0.39(+0.92%)
Mar 27, 2024	42.17	42.58	42.10	42.56	706,335	+0.33(+0.78%)
Mar 26, 2024	42.68	42.72	42.22	42.23	826,542	-0.36(-0.85%)
Mar 25, 2024	42.30	42.78	42.28	42.59	654,962	+0.42(+1.00%)
Mar 22, 2024	42.22	42.33	42.08	42.17	258,229	-0.09(-0.21%)
Mar 21, 2024	42.17	42.40	42.11	42.26	459,036	+0.07(+0.17%)
Mar 20, 2024	41.88	42.29	41.80	42.19	284,731	+0.09(+0.21%)
Mar 19, 2024	41.75	42.18	41.73	42.10	505,110	+0.34(+0.81%)
Mar 18, 2024	41.70	41.80	41.42	41.76	419,559	+0.19(+0.46%)
Mar 15, 2024	41.50	41.85	41.48	41.57	549,440	+0.08(+0.19%)
Mar 14, 2024	41.32	41.52	41.18	41.49	1,882,389	+0.25(+0.61%)
Mar 13, 2024	40.95	41.43	40.95	41.24	479,123	+0.60(+1.48%)
Mar 12, 2024	40.65	40.75	40.42	40.64	339,583	+0.02(+0.05%)
Mar 11, 2024	40.26	40.62	40.05	40.62	497,687	+0.27(+0.67%)
Mar 08, 2024	40.37	40.45	40.18	40.35	325,619	-0.04(-0.10%)
Mar 07, 2024	40.16	40.56	40.14	40.39	419,618	+0.27(+0.67%)
Mar 06, 2024	40.28	40.42	40.03	40.12	373,403	+0.32(+0.80%)
Mar 05, 2024	39.54	40.02	39.48	39.80	352,755	+0.21(+0.53%)
Mar 04, 2024	40.01	40.03	39.56	39.59	517,052	-0.39(-0.98%)
Mar 01, 2024	39.72	40.15	39.68	39.98	526,262	+0.53(+1.34%)
Feb 29, 2024	39.41	39.57	39.33	39.45	432,619	+0.19(+0.48%)
Feb 28, 2024	39.48	39.69	39.19	39.26	528,942	-0.26(-0.66%)
Feb 27, 2024	39.58	39.79	39.39	39.52	413,711	-0.04(-0.10%)
Feb 26, 2024	39.38	39.73	39.24	39.56	401,350	+0.05(+0.13%)
Feb 23, 2024	39.45	39.61	39.20	39.51	470,693	-0.18(-0.45%)
Feb 22, 2024	39.63	39.87	39.36	39.69	474,081	+0.01(+0.03%)
Feb 21, 2024	39.10	39.68	39.05	39.68	673,219	+0.68(+1.74%)
Feb 20, 2024	39.31	39.37	38.94	39.00	563,290	-0.30(-0.76%)
Feb 16, 2024	39.30	39.54	39.19	39.30	491,353	-0.01(-0.03%)
Feb 15, 2024	38.32	39.38	38.32	39.31	523,958	+0.96(+2.50%)
Feb 14, 2024	38.62	38.79	38.22	38.35	662,854	-0.07(-0.18%)
Feb 13, 2024	38.87	38.93	38.16	38.42	489,290	-0.45(-1.16%)
Feb 12, 2024	38.59	38.99	38.59	38.87	459,246	+0.35(+0.91%)
Feb 09, 2024	38.97	39.12	38.46	38.52	586,788	-0.37(-0.95%)
Feb 08, 2024	38.61	39.00	38.58	38.89	468,954	+0.24(+0.62%)
Feb 07, 2024	38.73	38.80	38.39	38.65	579,271	-0.11(-0.28%)
Feb 06, 2024	38.63	39.07	38.55	38.76	549,749	+0.36(+0.94%)
Feb 05, 2024	38.39	38.63	38.07	38.40	615,441	-0.25(-0.65%)
Feb 02, 2024	38.88	38.97	38.47	38.65	883,622	-0.23(-0.59%)
Feb 01, 2024	39.00	39.35	38.63	38.88	3,804,294	+0.10(+0.26%)
Jan 31, 2024	39.43	39.43	38.77	38.78	570,531	-0.65(-1.65%)
Jan 30, 2024	38.79	39.45	38.69	39.43	649,864	+0.38(+0.97%)
Jan 29, 2024	39.03	39.08	38.67	39.05	747,134	-0.02(-0.05%)
Jan 26, 2024	38.79	39.07	38.51	39.07	2,108,192	+0.35(+0.90%)
Jan 25, 2024	38.29	38.76	38.04	38.72	2,898,633	+0.73(+1.92%)
Jan 24, 2024	37.83	38.03	37.65	37.99	716,296	+0.43(+1.14%)
Jan 23, 2024	37.36	37.77	37.31	37.56	381,800	+0.11(+0.29%)
Jan 22, 2024	37.36	37.53	37.10	37.45	508,840	+0.03(+0.08%)
Jan 19, 2024	37.32	37.45	37.17	37.42	458,656	+0.05(+0.13%)
Jan 18, 2024	37.44	37.44	37.02	37.37	400,621	-0.01(-0.03%)
Jan 17, 2024	37.39	37.60	37.20	37.38	735,874	-0.40(-1.06%)
Jan 16, 2024	38.53	38.56	37.75	37.78	629,271	-0.88(-2.28%)
Jan 12, 2024	38.85	39.01	38.54	38.66	526,334	+0.39(+1.02%)
Jan 11, 2024	38.44	38.49	38.11	38.27	931,620	+0.15(+0.39%)
Jan 10, 2024	38.69	38.69	38.05	38.12	2,839,517	-0.39(-1.01%)
Jan 09, 2024	39.09	39.09	38.43	38.51	369,518	-0.54(-1.38%)
Jan 08, 2024	38.94	39.05	38.45	39.05	650,906	-0.50(-1.26%)
Jan 05, 2024	39.88	39.90	39.42	39.55	778,851	+0.05(+0.13%)
Jan 04, 2024	40.16	40.37	39.46	39.50	586,818	-0.46(-1.15%)
Jan 03, 2024	39.41	40.06	39.26	39.96	2,580,566	+0.55(+1.40%)
Jan 02, 2024	39.20	39.71	39.20	39.41	868,194	+0.30(+0.77%)
Dec 29, 2023	39.19	39.30	39.02	39.11	485,715	+0.00(+0.00%)
Dec 28, 2023	39.46	39.64	39.11	39.11	581,053	-0.58(-1.46%)
Dec 27, 2023	39.85	39.95	39.60	39.69	552,362	-0.15(-0.38%)
Dec 26, 2023	39.79	39.96	39.64	39.84	415,038	+0.43(+1.09%)
Dec 22, 2023	39.66	39.77	39.40	39.41	1,304,268	+0.05(+0.13%)
Dec 21, 2023	39.21	39.37	39.02	39.36	359,100	+0.31(+0.79%)
Dec 20, 2023	39.58	39.73	39.02	39.05	685,615	-0.36(-0.92%)
Dec 19, 2023	39.14	39.49	39.07	39.41	638,841	+0.41(+1.06%)
Dec 18, 2023	39.13	39.44	38.98	39.00	636,637	+0.41(+1.07%)
Dec 15, 2023	38.89	38.89	38.46	38.59	513,065	-0.42(-1.08%)
Dec 14, 2023	38.47	39.07	38.47	39.01	766,302	+0.96(+2.53%)
Dec 13, 2023	37.54	38.07	37.37	38.05	647,629	+0.50(+1.34%)
Dec 12, 2023	37.67	37.67	37.33	37.54	601,959	-0.42(-1.11%)
Dec 11, 2023	38.02	38.07	37.81	37.97	788,404	-0.02(-0.05%)
Dec 08, 2023	37.83	38.06	37.77	37.99	877,940	+0.41(+1.10%)
Dec 07, 2023	37.87	38.01	37.45	37.57	638,423	-0.10(-0.26%)
Dec 06, 2023	38.18	38.30	37.63	37.67	683,436	-0.68(-1.77%)
Dec 05, 2023	38.79	38.90	38.31	38.35	615,188	-0.52(-1.34%)
Dec 04, 2023	38.84	39.11	38.67	38.87	529,964	-0.32(-0.83%)
Dec 01, 2023	39.03	39.62	38.94	39.20	614,698	+0.08(+0.20%)
Nov 30, 2023	39.24	39.60	38.74	39.12	504,100	+0.26(+0.66%)
Nov 29, 2023	39.34	39.34	38.78	38.86	693,495	-0.29(-0.73%)
Nov 28, 2023	39.14	39.45	39.04	39.15	416,731	+0.10(+0.25%)
Nov 27, 2023	39.12	39.19	38.79	39.05	364,355	-0.18(-0.45%)
Nov 24, 2023	39.01	39.50	38.91	39.23	319,414	+0.30(+0.76%)
Nov 22, 2023	38.33	38.96	38.20	38.93	378,820	-0.20(-0.50%)
Nov 21, 2023	39.15	39.25	38.90	39.13	756,867	-0.14(-0.35%)
Nov 20, 2023	39.30	39.51	39.21	39.27	2,088,559	+0.17(+0.43%)
Nov 17, 2023	38.51	39.30	38.50	39.10	797,907	+0.87(+2.27%)
Nov 16, 2023	38.57	38.65	37.92	38.23	799,431	-0.69(-1.77%)
Nov 15, 2023	39.02	39.41	38.91	38.92	945,777	-0.17(-0.43%)
Nov 14, 2023	38.98	39.20	38.86	39.09	755,056	+0.34(+0.89%)
Nov 13, 2023	38.44	38.80	38.39	38.74	502,396	+0.32(+0.85%)
Nov 10, 2023	38.37	38.46	38.05	38.42	940,054	+0.41(+1.09%)
Nov 09, 2023	38.26	38.45	37.99	38.01	750,107	+0.06(+0.16%)
Nov 08, 2023	38.30	38.49	37.89	37.95	1,250,755	-0.49(-1.28%)
Nov 07, 2023	38.81	38.87	38.31	38.44	1,522,839	-0.93(-2.35%)
Nov 06, 2023	39.95	39.95	39.28	39.36	1,151,930	-0.27(-0.67%)
Nov 03, 2023	40.05	40.05	39.42	39.63	1,007,202	-0.49(-1.23%)
Nov 02, 2023	39.28	40.19	39.15	40.12	1,103,333	+1.16(+2.98%)
Nov 01, 2023	39.11	39.36	38.84	38.96	1,168,031	+0.05(+0.13%)
Oct 31, 2023	38.95	39.08	38.53	38.91	756,960	-0.09(-0.23%)
Oct 30, 2023	39.04	39.27	38.68	39.00	808,792	+0.12(+0.30%)
Oct 27, 2023	39.65	39.75	38.75	38.88	877,741	-0.58(-1.47%)
Oct 26, 2023	39.49	39.60	39.12	39.46	1,387,360	-0.30(-0.74%)
Oct 25, 2023	39.72	39.93	39.53	39.76	993,824	+0.03(+0.07%)
Oct 24, 2023	40.28	40.28	39.68	39.73	1,126,975	-0.41(-1.03%)
Oct 23, 2023	40.41	40.56	40.00	40.14	2,047,512	-0.56(-1.38%)
Oct 20, 2023	41.30	41.34	40.62	40.70	4,875,717	-0.68(-1.64%)
Oct 19, 2023	41.22	41.65	40.90	41.38	19,077,180	-0.07(-0.17%)
Oct 18, 2023	41.34	41.61	41.25	41.45	971,243	+0.22(+0.53%)
Oct 17, 2023	40.69	41.31	40.66	41.23	2,793,274	+0.37(+0.92%)
Oct 16, 2023	40.80	40.91	40.46	40.86	804,540	+0.33(+0.83%)
Oct 13, 2023	40.44	40.73	40.26	40.53	530,089	+0.75(+1.88%)
Oct 12, 2023	40.08	40.10	39.55	39.78	630,515	-0.01(-0.02%)
Oct 11, 2023	39.91	39.91	39.33	39.79	388,951	-0.29(-0.71%)
Oct 10, 2023	40.01	40.28	39.84	40.07	475,724	+0.17(+0.42%)
Oct 09, 2023	39.69	40.06	39.44	39.91	585,326	+1.21(+3.13%)
Oct 06, 2023	38.40	38.99	38.01	38.70	1,580,442	+0.33(+0.87%)
Oct 05, 2023	38.03	38.62	37.97	38.36	1,032,330	-0.04(-0.10%)
Oct 04, 2023	39.16	39.16	38.13	38.40	612,232	-1.22(-3.08%)
Oct 03, 2023	39.60	39.72	39.30	39.62	478,123	-0.14(-0.35%)
Oct 02, 2023	40.56	40.63	39.53	39.76	701,208	-0.85(-2.08%)
Sep 29, 2023	41.44	41.44	40.53	40.60	405,283	-0.76(-1.83%)
Sep 28, 2023	41.22	41.58	41.14	41.36	822,901	+0.11(+0.26%)
Sep 27, 2023	40.83	41.35	40.70	41.25	890,651	+0.84(+2.07%)
Sep 26, 2023	40.36	40.62	40.27	40.42	296,007	-0.28(-0.68%)
Sep 25, 2023	40.27	40.72	40.58	40.69	634,284	+0.41(+1.03%)
Sep 22, 2023	40.50	40.78	40.28	40.28	475,227	+0.09(+0.22%)
Sep 21, 2023	40.86	40.97	40.15	40.19	357,279	-0.57(-1.40%)
Sep 20, 2023	40.94	41.37	40.76	40.76	609,030	-0.36(-0.89%)
Sep 19, 2023	41.63	41.71	40.95	41.13	289,725	-0.16(-0.38%)
Sep 18, 2023	41.29	41.47	41.08	41.28	309,998	+0.18(+0.43%)
Sep 15, 2023	41.34	41.57	41.09	41.11	288,899	-0.41(-1.00%)
Sep 14, 2023	41.27	41.59	41.26	41.52	882,226	+0.62(+1.52%)
Sep 13, 2023	41.19	41.27	40.70	40.90	661,538	-0.21(-0.50%)
Sep 12, 2023	40.66	41.22	40.61	41.11	449,061	+0.71(+1.75%)
Sep 11, 2023	41.07	41.18	40.30	40.40	684,729	-0.28(-0.68%)
Sep 08, 2023	40.55	40.94	40.53	40.67	221,364	+0.29(+0.71%)
Sep 07, 2023	40.44	40.71	40.35	40.39	339,590	-0.13(-0.32%)
Sep 06, 2023	40.46	40.68	40.24	40.52	703,639	+0.03(+0.07%)
Sep 05, 2023	40.61	40.80	40.43	40.49	490,935	+0.17(+0.41%)

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.