Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	45.36	45.36	45.20	45.20	15,523	-0.14(-0.31%)
May 16, 2024	45.39	45.39	45.25	45.34	24,488	+0.00(+0.00%)
May 15, 2024	45.65	45.65	45.26	45.34	121,908	+0.13(+0.29%)
May 14, 2024	45.06	45.39	45.01	45.21	47,788	+0.44(+0.98%)
May 13, 2024	44.96	45.09	44.77	44.77	19,209	+0.10(+0.22%)
May 10, 2024	44.94	44.94	44.53	44.67	17,780	-0.10(-0.21%)
May 09, 2024	44.34	44.88	44.34	44.77	48,831	+0.41(+0.92%)
May 08, 2024	44.14	44.38	44.10	44.36	37,059	-0.09(-0.21%)
May 07, 2024	44.37	44.74	44.37	44.45	17,297	+0.16(+0.37%)
May 06, 2024	44.21	44.32	44.19	44.29	35,843	+0.50(+1.14%)
May 03, 2024	44.31	44.39	43.73	43.79	35,296	+0.14(+0.32%)
May 02, 2024	43.30	43.65	43.04	43.65	20,670	+0.72(+1.68%)
May 01, 2024	42.87	43.63	42.78	42.93	20,080	+0.09(+0.21%)
Apr 30, 2024	43.22	43.33	42.79	42.84	31,928	-0.78(-1.80%)
Apr 29, 2024	43.55	43.66	43.39	43.62	26,673	+0.27(+0.61%)
Apr 26, 2024	43.17	43.46	43.10	43.36	21,972	+0.31(+0.73%)
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	50,929	-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%)
Feb 01, 2024	42.55	42.79	42.01	42.74	40,278	+0.47(+1.11%)
Jan 31, 2024	43.05	43.36	42.25	42.27	31,443	-0.96(-2.22%)
Jan 30, 2024	43.22	43.32	43.09	43.23	18,962	-0.12(-0.28%)
Jan 29, 2024	42.86	43.40	42.83	43.35	62,693	+0.42(+0.98%)
Jan 26, 2024	43.03	43.27	42.78	42.93	38,304	+0.09(+0.21%)
Jan 25, 2024	43.01	43.16	42.57	42.84	610,513	+0.23(+0.54%)
Jan 24, 2024	43.33	43.33	42.49	42.61	35,314	-0.36(-0.84%)
Jan 23, 2024	43.32	43.39	42.75	42.97	60,698	-0.06(-0.14%)
Jan 22, 2024	42.61	43.15	42.61	43.03	58,247	+0.75(+1.77%)
Jan 19, 2024	42.20	42.40	41.67	42.28	92,351	+0.36(+0.86%)
Jan 18, 2024	41.88	41.98	41.50	41.92	35,767	+0.27(+0.65%)
Jan 17, 2024	41.55	41.84	41.48	41.65	49,289	-0.43(-1.02%)
Jan 16, 2024	42.33	42.33	41.92	42.08	37,872	-0.37(-0.87%)
Jan 12, 2024	43.01	43.01	42.37	42.45	93,235	-0.01(-0.02%)
Jan 11, 2024	42.76	42.76	41.99	42.46	67,952	-0.35(-0.82%)
Jan 10, 2024	42.75	42.85	42.47	42.81	27,931	+0.15(+0.35%)
Jan 09, 2024	42.59	42.75	42.44	42.66	29,846	-0.44(-1.02%)
Jan 08, 2024	42.47	43.17	42.47	43.10	201,529	+0.49(+1.15%)
Jan 05, 2024	42.62	42.99	42.37	42.61	35,732	-0.10(-0.23%)
Jan 04, 2024	42.91	43.04	42.71	42.71	23,963	-0.24(-0.56%)
Jan 03, 2024	43.57	43.57	42.84	42.95	57,162	-0.92(-2.09%)
Jan 02, 2024	43.71	44.14	43.56	43.87	30,482	-0.10(-0.22%)
Dec 29, 2023	44.46	44.52	43.94	43.97	19,127	-0.56(-1.26%)
Dec 28, 2023	44.52	44.68	44.35	44.53	28,054	-0.12(-0.27%)
Dec 27, 2023	44.60	44.78	44.43	44.65	53,220	+0.01(+0.02%)
Dec 26, 2023	44.20	44.74	44.16	44.64	21,747	+0.58(+1.31%)
Dec 22, 2023	44.07	44.41	44.01	44.06	31,776	+0.30(+0.68%)
Dec 21, 2023	43.80	43.87	43.40	43.76	80,899	+0.48(+1.11%)
Dec 20, 2023	43.86	44.26	43.21	43.28	40,189	-0.67(-1.52%)
Dec 19, 2023	43.47	43.95	43.47	43.95	50,493	+0.94(+2.19%)
Dec 18, 2023	43.45	43.45	43.00	43.01	30,335	+0.00(+0.00%)
Dec 15, 2023	43.45	43.57	42.89	43.01	60,483	-0.37(-0.84%)
Dec 14, 2023	43.03	43.74	43.03	43.38	37,030	+1.01(+2.38%)
Dec 13, 2023	41.25	42.44	40.88	42.37	67,409	+1.25(+3.04%)
Dec 12, 2023	41.30	41.30	40.91	41.12	35,029	-0.16(-0.38%)
Dec 11, 2023	41.19	41.28	41.00	41.28	37,853	+0.23(+0.55%)
Dec 08, 2023	41.00	41.15	40.87	41.05	24,658	+0.08(+0.19%)
Dec 07, 2023	40.68	40.97	40.41	40.97	36,314	+0.36(+0.88%)
Dec 06, 2023	40.90	41.34	40.49	40.61	40,306	+0.02(+0.05%)
Dec 05, 2023	40.92	40.97	40.57	40.59	82,979	-0.58(-1.42%)
Dec 04, 2023	40.67	41.21	40.66	41.18	36,322	+0.46(+1.12%)

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.