Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	42.92	43.09	42.69	43.05	33,329	-0.34(-0.77%)
Apr 24, 2024	43.48	43.48	43.08	43.38	69,022	-0.15(-0.34%)
Apr 23, 2024	42.87	43.57	42.79	43.53	35,811	+0.75(+1.75%)
Apr 22, 2024	42.57	42.97	42.38	42.78	19,506	+0.43(+1.02%)
Apr 19, 2024	41.87	42.50	41.87	42.35	31,552	+0.26(+0.62%)
Apr 18, 2024	42.23	42.58	42.02	42.09	268,705	+0.01(+0.02%)
Apr 17, 2024	42.66	42.69	42.03	42.08	53,096	-0.26(-0.61%)
Apr 16, 2024	42.41	42.50	42.10	42.34	18,901	-0.33(-0.77%)
Apr 15, 2024	43.23	43.27	42.47	42.67	22,814	-0.26(-0.61%)
Apr 12, 2024	43.32	43.53	42.82	42.93	36,147	-0.63(-1.45%)
Apr 11, 2024	43.55	43.71	43.27	43.56	18,001	+0.17(+0.39%)
Apr 10, 2024	43.82	43.82	43.11	43.39	23,225	-1.16(-2.59%)
Apr 09, 2024	44.57	44.65	44.25	44.55	65,546	+0.15(+0.33%)
Apr 08, 2024	44.52	44.55	44.29	44.40	21,550	+0.17(+0.40%)
Apr 05, 2024	44.06	44.37	43.89	44.22	22,408	+0.17(+0.38%)
Apr 04, 2024	44.86	44.86	43.89	44.06	29,585	-0.29(-0.66%)
Apr 03, 2024	44.05	44.52	44.05	44.35	62,347	+0.27(+0.61%)
Apr 02, 2024	44.38	44.38	43.93	44.08	31,613	-0.79(-1.76%)
Apr 01, 2024	45.31	45.31	44.78	44.87	56,933	-0.33(-0.73%)
Mar 28, 2024	45.06	45.42	45.06	45.20	100,690	+0.22(+0.49%)
Mar 27, 2024	44.28	44.98	44.28	44.98	47,056	+0.93(+2.11%)
Mar 26, 2024	44.45	44.45	43.93	44.05	22,597	-0.15(-0.34%)
Mar 25, 2024	44.30	44.42	44.16	44.20	24,374	-0.03(-0.07%)
Mar 22, 2024	44.71	44.77	44.16	44.23	19,954	-0.48(-1.07%)
Mar 21, 2024	44.41	44.78	44.41	44.71	61,949	+0.45(+1.02%)
Mar 20, 2024	43.43	44.33	43.39	44.26	145,246	+0.72(+1.65%)
Mar 19, 2024	42.95	43.54	42.95	43.54	61,394	+0.34(+0.78%)
Mar 18, 2024	43.42	43.43	43.13	43.20	28,445	-0.18(-0.41%)
Mar 15, 2024	43.28	43.45	43.08	43.38	31,755	+0.10(+0.23%)
Mar 14, 2024	43.78	43.78	42.94	43.28	114,794	-0.57(-1.30%)
Mar 13, 2024	43.77	44.09	43.77	43.85	36,797	+0.06(+0.14%)
Mar 12, 2024	43.86	43.97	43.57	43.79	22,441	-0.10(-0.23%)
Mar 11, 2024	43.80	43.91	43.64	43.89	18,614	-0.18(-0.41%)
Mar 08, 2024	44.29	44.60	43.87	44.07	32,251	+0.04(+0.09%)
Mar 07, 2024	43.86	44.06	43.86	44.03	26,722	+0.40(+0.91%)
Mar 06, 2024	43.81	43.81	43.49	43.63	43,110	+0.16(+0.37%)
Mar 05, 2024	43.54	43.76	43.29	43.47	24,309	-0.31(-0.71%)
Mar 04, 2024	43.95	44.05	43.68	43.78	23,529	+0.02(+0.04%)
Mar 01, 2024	43.75	43.87	43.33	43.76	28,709	+0.16(+0.37%)
Feb 29, 2024	43.63	43.84	43.31	43.60	31,085	+0.42(+0.97%)
Feb 28, 2024	43.15	43.38	43.00	43.18	29,379	-0.26(-0.60%)
Feb 27, 2024	43.23	43.48	43.23	43.44	29,405	+0.40(+0.93%)
Feb 26, 2024	43.02	43.22	42.90	43.04	34,063	-0.06(-0.13%)
Feb 23, 2024	43.03	43.23	42.80	43.10	26,565	+0.18(+0.43%)
Feb 22, 2024	42.82	42.99	42.66	42.91	57,325	+0.21(+0.49%)
Feb 21, 2024	42.68	42.77	42.46	42.70	23,627	-0.03(-0.07%)
Feb 20, 2024	42.87	42.94	42.65	42.73	50,927	-0.55(-1.27%)
Feb 16, 2024	43.41	43.63	43.22	43.28	61,131	-0.56(-1.27%)
Feb 15, 2024	43.11	43.84	43.11	43.84	35,762	+1.11(+2.59%)
Feb 14, 2024	42.64	42.84	42.18	42.73	31,332	+0.76(+1.81%)
Feb 13, 2024	42.48	42.64	41.74	41.97	35,204	-1.72(-3.93%)
Feb 12, 2024	43.13	43.82	43.13	43.69	40,286	+0.67(+1.55%)
Feb 09, 2024	42.53	43.02	42.40	43.02	36,496	+0.60(+1.41%)
Feb 08, 2024	42.03	42.44	41.80	42.42	33,200	+0.45(+1.07%)
Feb 07, 2024	42.23	42.23	41.83	41.97	62,298	-0.04(-0.09%)
Feb 06, 2024	41.78	42.16	41.78	42.01	36,427	+0.14(+0.33%)
Feb 05, 2024	42.12	42.12	41.54	41.87	47,856	-0.63(-1.48%)
Feb 02, 2024	42.35	42.69	42.09	42.50	180,798	-0.24(-0.56%)

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.