Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	41.92	42.25	41.55	41.55	55,601	-0.09(-0.22%)
May 06, 2024	42.24	42.61	41.58	41.64	102,935	-0.51(-1.21%)
May 03, 2024	42.27	42.27	41.30	42.15	63,014	+0.40(+0.96%)
May 02, 2024	41.92	41.98	41.46	41.75	59,003	+0.31(+0.75%)
May 01, 2024	41.02	41.73	40.79	41.44	67,523	+0.49(+1.20%)
Apr 30, 2024	40.98	40.98	40.59	40.95	54,643	-0.29(-0.70%)
Apr 29, 2024	41.61	42.02	40.93	41.24	40,259	-0.05(-0.12%)
Apr 26, 2024	40.72	41.35	40.72	41.29	68,276	+0.59(+1.45%)
Apr 25, 2024	41.61	41.62	40.43	40.70	67,722	-1.24(-2.96%)
Apr 24, 2024	41.69	42.22	41.49	41.94	102,729	-0.14(-0.33%)
Apr 23, 2024	40.24	42.81	40.24	42.08	302,438	+1.85(+4.60%)
Apr 22, 2024	39.97	40.45	39.68	40.23	90,236	+0.25(+0.63%)
Apr 19, 2024	39.27	40.05	39.25	39.98	63,118	+0.71(+1.81%)
Apr 18, 2024	39.35	39.59	39.02	39.27	68,782	-0.04(-0.10%)
Apr 17, 2024	39.52	39.91	39.28	39.31	73,704	-0.06(-0.15%)
Apr 16, 2024	39.25	39.51	38.95	39.37	56,991	-0.11(-0.28%)
Apr 15, 2024	39.69	40.05	39.30	39.48	54,001	-0.26(-0.65%)
Apr 12, 2024	39.95	40.08	39.58	39.74	62,257	-0.37(-0.92%)
Apr 11, 2024	40.01	40.37	39.82	40.11	81,821	+0.36(+0.91%)
Apr 10, 2024	40.67	40.67	39.52	39.75	63,531	-1.55(-3.75%)
Apr 09, 2024	41.35	41.60	40.91	41.30	42,359	-0.01(-0.02%)
Apr 08, 2024	41.47	41.91	41.26	41.31	45,144	+0.10(+0.24%)
Apr 05, 2024	40.61	41.22	40.35	41.21	167,541	+0.11(+0.27%)
Apr 04, 2024	41.39	41.62	40.78	41.10	157,575	+0.15(+0.37%)
Apr 03, 2024	40.88	41.22	40.55	40.95	111,308	+0.05(+0.12%)
Apr 02, 2024	41.96	41.96	40.40	40.90	72,084	-1.26(-2.99%)
Apr 01, 2024	42.83	42.83	42.11	42.16	110,771	-0.67(-1.56%)
Mar 28, 2024	43.03	44.10	42.37	42.83	50,839	+0.02(+0.05%)
Mar 27, 2024	41.88	42.81	41.85	42.81	53,352	+1.21(+2.91%)
Mar 26, 2024	42.78	42.78	41.57	41.60	60,656	-0.96(-2.26%)
Mar 25, 2024	42.72	43.23	42.37	42.56	65,606	-0.30(-0.70%)
Mar 22, 2024	43.34	43.54	42.59	42.86	71,438	-0.36(-0.82%)
Mar 21, 2024	43.20	43.60	43.00	43.22	63,608	+0.18(+0.41%)
Mar 20, 2024	42.10	43.10	41.66	43.04	90,964	+1.08(+2.57%)
Mar 19, 2024	42.01	42.70	41.93	41.96	122,791	+0.00(+0.00%)
Mar 18, 2024	42.77	42.77	41.85	41.96	141,703	-0.39(-0.92%)
Mar 15, 2024	41.77	42.50	41.77	42.35	466,140	+0.36(+0.86%)
Mar 14, 2024	43.40	43.40	41.78	41.99	146,954	-1.24(-2.87%)
Mar 13, 2024	42.45	43.43	42.10	43.23	121,681	+0.66(+1.55%)
Mar 12, 2024	41.81	42.68	41.25	42.57	114,274	+1.32(+3.20%)
Mar 11, 2024	41.38	41.42	40.86	41.25	94,557	+0.01(+0.02%)
Mar 08, 2024	42.09	42.09	40.96	41.24	114,526	-0.42(-1.01%)
Mar 07, 2024	41.49	41.79	41.32	41.66	77,938	+0.50(+1.21%)
Mar 06, 2024	42.04	42.04	40.90	41.16	89,302	-0.53(-1.27%)
Mar 05, 2024	43.52	43.52	41.64	41.69	135,161	-1.76(-4.05%)
Mar 04, 2024	44.08	44.21	43.30	43.45	124,132	-0.52(-1.18%)
Mar 01, 2024	44.04	44.04	43.38	43.97	111,199	+0.10(+0.23%)
Feb 29, 2024	44.10	44.39	43.49	43.87	168,385	+0.23(+0.53%)
Feb 28, 2024	43.20	43.72	42.87	43.64	141,762	+0.22(+0.51%)
Feb 27, 2024	43.17	43.50	42.85	43.42	152,550	+0.54(+1.26%)
Feb 26, 2024	43.13	43.54	42.71	42.88	128,883	-0.25(-0.58%)
Feb 23, 2024	43.19	43.73	42.89	43.13	138,580	+0.23(+0.54%)
Feb 22, 2024	42.87	43.12	42.14	42.90	189,346	+0.12(+0.28%)
Feb 21, 2024	43.45	43.73	42.35	42.78	135,402	-0.50(-1.16%)
Feb 20, 2024	42.58	43.55	42.52	43.28	170,327	+0.29(+0.67%)
Feb 16, 2024	43.47	43.70	42.92	42.99	160,328	-0.62(-1.42%)
Feb 15, 2024	42.94	43.65	42.55	43.61	179,436	+0.61(+1.42%)
Feb 14, 2024	42.20	43.18	41.41	43.00	222,757	+1.01(+2.41%)
Feb 13, 2024	42.03	43.05	41.53	41.99	160,582	-1.36(-3.14%)
Feb 12, 2024	41.88	43.62	41.24	43.35	197,567	+1.92(+4.63%)
Feb 09, 2024	43.70	44.45	40.86	41.43	403,153	-8.39(-16.84%)
Feb 08, 2024	47.49	50.52	47.45	49.82	193,192	+2.88(+6.14%)
Feb 07, 2024	47.17	47.37	46.73	46.94	53,513	-0.26(-0.55%)
Feb 06, 2024	46.30	47.37	46.30	47.20	40,911	+0.84(+1.81%)
Feb 05, 2024	46.34	46.72	46.11	46.36	77,704	-0.41(-0.88%)
Feb 02, 2024	47.16	47.17	46.60	46.77	49,443	-0.84(-1.76%)
Feb 01, 2024	47.26	47.66	46.92	47.61	79,879	+0.71(+1.51%)
Jan 31, 2024	48.07	48.23	46.88	46.90	74,051	-1.05(-2.19%)
Jan 30, 2024	48.15	48.98	47.63	47.95	68,598	-0.75(-1.54%)
Jan 29, 2024	48.16	48.85	48.13	48.70	49,398	+0.48(+1.00%)
Jan 26, 2024	48.20	48.57	47.98	48.22	73,880	+0.37(+0.77%)
Jan 25, 2024	47.44	47.85	47.13	47.85	64,281	+1.06(+2.27%)
Jan 24, 2024	47.44	47.59	46.71	46.79	73,121	-0.84(-1.76%)
Jan 23, 2024	48.62	48.81	47.62	47.63	79,898	-0.46(-0.96%)
Jan 22, 2024	47.75	48.19	47.44	48.09	89,226	+0.64(+1.35%)
Jan 19, 2024	47.33	47.48	46.67	47.45	61,636	+0.27(+0.57%)
Jan 18, 2024	47.16	47.27	46.34	47.18	56,225	+0.06(+0.13%)
Jan 17, 2024	46.68	47.98	46.68	47.12	95,368	-0.15(-0.32%)
Jan 16, 2024	47.24	47.49	46.49	47.27	92,259	-0.18(-0.38%)
Jan 12, 2024	48.19	48.19	47.24	47.45	64,975	-0.08(-0.17%)
Jan 11, 2024	48.13	48.39	47.21	47.53	64,256	-0.85(-1.76%)
Jan 10, 2024	48.41	48.90	48.03	48.38	55,920	-0.24(-0.49%)
Jan 09, 2024	48.45	48.65	48.05	48.62	55,894	-0.38(-0.78%)
Jan 08, 2024	49.05	49.40	48.60	49.00	55,446	+0.10(+0.20%)
Jan 05, 2024	49.34	50.02	48.82	48.90	64,147	-0.80(-1.61%)
Jan 04, 2024	51.03	51.03	49.61	49.70	103,039	-1.15(-2.26%)
Jan 03, 2024	50.39	51.71	50.05	50.85	153,047	+0.21(+0.41%)
Jan 02, 2024	49.66	50.83	49.60	50.64	85,910	+0.53(+1.06%)
Dec 29, 2023	50.79	50.88	49.64	50.11	86,919	-0.53(-1.05%)
Dec 28, 2023	50.58	50.77	50.14	50.64	67,065	-0.19(-0.37%)
Dec 27, 2023	50.71	51.23	50.34	50.83	62,002	+0.19(+0.38%)
Dec 26, 2023	49.77	50.69	49.53	50.64	53,496	+1.24(+2.51%)
Dec 22, 2023	49.19	50.44	49.19	49.40	87,289	+0.29(+0.59%)
Dec 21, 2023	48.90	49.16	47.97	49.11	104,200	+0.72(+1.49%)
Dec 20, 2023	48.65	49.38	48.20	48.39	128,834	-0.20(-0.41%)
Dec 19, 2023	47.76	48.59	47.17	48.59	111,036	+1.28(+2.71%)
Dec 18, 2023	48.23	48.24	46.96	47.31	128,905	-0.83(-1.72%)
Dec 15, 2023	48.02	48.29	47.07	48.14	1,027,782	+0.35(+0.73%)
Dec 14, 2023	47.77	48.53	47.31	47.79	110,327	+0.50(+1.06%)
Dec 13, 2023	46.30	47.29	45.23	47.29	114,308	+1.16(+2.51%)
Dec 12, 2023	46.01	46.22	45.46	46.13	99,383	+0.34(+0.74%)
Dec 11, 2023	44.54	46.21	44.08	45.79	67,886	+0.90(+2.00%)
Dec 08, 2023	45.10	45.51	44.65	44.89	65,864	-0.21(-0.47%)
Dec 07, 2023	43.68	45.11	43.65	45.10	74,209	+1.24(+2.83%)
Dec 06, 2023	44.08	44.39	43.39	43.86	60,748	+0.15(+0.34%)
Dec 05, 2023	43.45	44.70	43.34	43.71	121,781	+0.21(+0.48%)
Dec 04, 2023	42.17	44.32	42.17	43.50	142,217	+1.49(+3.55%)
Dec 01, 2023	40.49	42.28	40.42	42.01	112,374	+1.43(+3.52%)
Nov 30, 2023	39.40	40.65	39.13	40.58	127,747	+1.39(+3.55%)
Nov 29, 2023	40.02	40.43	39.14	39.19	98,121	-0.93(-2.32%)
Nov 28, 2023	40.11	40.37	39.51	40.12	119,013	+0.16(+0.40%)
Nov 27, 2023	40.49	40.49	39.38	39.96	84,681	+0.00(+0.00%)
Nov 24, 2023	39.59	40.16	39.47	39.96	33,048	+0.40(+1.01%)
Nov 22, 2023	39.60	40.55	39.14	39.56	86,798	+0.04(+0.10%)
Nov 21, 2023	43.75	43.85	38.44	39.52	202,749	-4.36(-9.94%)
Nov 20, 2023	44.50	44.69	43.80	43.88	88,601	-0.41(-0.93%)
Nov 17, 2023	45.05	45.05	44.09	44.29	66,697	-0.48(-1.07%)
Nov 16, 2023	45.27	45.31	44.40	44.77	41,666	-0.41(-0.91%)
Nov 15, 2023	45.06	45.49	44.98	45.18	40,155	+0.01(+0.02%)
Nov 14, 2023	44.15	45.18	44.01	45.17	68,051	+2.00(+4.63%)
Nov 13, 2023	42.87	43.32	42.65	43.17	42,977	-0.05(-0.12%)
Nov 10, 2023	43.54	43.58	42.83	43.22	54,972	-0.26(-0.60%)
Nov 09, 2023	44.58	44.58	43.46	43.48	43,450	-0.87(-1.96%)
Nov 08, 2023	45.31	45.31	44.30	44.35	47,297	-0.78(-1.73%)
Nov 07, 2023	45.09	45.40	44.83	45.13	31,543	-0.21(-0.46%)
Nov 06, 2023	44.92	45.38	44.67	45.34	47,403	+0.49(+1.09%)
Nov 03, 2023	45.06	45.37	44.64	44.85	69,514	+0.54(+1.22%)
Nov 02, 2023	43.78	44.31	43.49	44.31	31,221	+0.83(+1.91%)

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.