Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.27	44.39	42.95	43.10	90,235	-1.05(-2.38%)
Apr 29, 2024	44.66	44.74	43.97	44.15	88,243	-0.51(-1.14%)
Apr 26, 2024	43.95	44.66	43.65	44.66	106,621	+0.76(+1.73%)
Apr 25, 2024	43.68	44.40	43.14	43.90	194,377	+0.10(+0.23%)
Apr 24, 2024	42.28	43.95	42.12	43.80	249,263	+1.73(+4.11%)
Apr 23, 2024	42.36	43.17	42.01	42.08	178,288	-0.21(-0.50%)
Apr 22, 2024	41.05	42.33	40.88	42.28	209,194	+1.00(+2.42%)
Apr 19, 2024	41.20	41.67	40.90	41.29	207,263	-0.06(-0.15%)
Apr 18, 2024	42.06	42.06	40.97	41.35	54,394	-0.63(-1.50%)
Apr 17, 2024	42.21	42.70	41.88	41.98	73,763	-0.24(-0.57%)
Apr 16, 2024	42.66	42.66	41.67	42.21	84,218	-0.27(-0.63%)
Apr 15, 2024	43.17	43.74	42.35	42.48	90,670	-0.42(-0.98%)
Apr 12, 2024	43.73	43.75	42.43	42.90	121,961	-0.45(-1.04%)
Apr 11, 2024	42.68	43.94	42.25	43.35	158,450	+1.67(+4.00%)
Apr 10, 2024	41.31	42.34	40.57	41.69	151,113	+0.00(+0.00%)
Apr 09, 2024	42.50	42.50	41.52	41.69	135,940	-0.77(-1.81%)
Apr 08, 2024	42.92	43.08	42.26	42.45	141,102	-0.26(-0.61%)
Apr 05, 2024	42.56	42.87	42.34	42.71	44,470	+0.21(+0.49%)
Apr 04, 2024	43.40	43.54	42.41	42.50	107,052	-0.77(-1.78%)
Apr 03, 2024	42.00	43.40	42.00	43.27	93,531	+1.18(+2.80%)
Apr 02, 2024	42.44	42.44	41.26	42.09	87,603	-0.35(-0.82%)
Apr 01, 2024	42.67	43.19	42.28	42.44	49,813	-0.13(-0.31%)
Mar 28, 2024	42.55	43.38	42.28	42.57	94,980	+0.05(+0.12%)
Mar 27, 2024	42.63	43.09	42.12	42.52	211,818	-0.14(-0.33%)
Mar 26, 2024	43.35	43.65	41.97	42.66	255,853	-0.70(-1.61%)
Mar 25, 2024	42.35	44.18	41.95	43.36	238,860	+1.74(+4.18%)
Mar 22, 2024	41.36	42.70	41.36	41.63	147,892	+0.05(+0.12%)
Mar 21, 2024	41.70	42.37	41.46	41.58	62,592	+0.10(+0.24%)
Mar 20, 2024	41.90	41.93	41.12	41.48	80,329	-0.38(-0.91%)
Mar 19, 2024	41.97	42.45	41.73	41.86	96,065	-0.70(-1.64%)
Mar 18, 2024	41.35	42.70	41.16	42.55	137,563	+1.05(+2.53%)
Mar 15, 2024	41.56	42.10	41.35	41.51	180,662	+0.07(+0.17%)
Mar 14, 2024	42.35	42.49	41.05	41.44	284,910	-1.02(-2.40%)
Mar 13, 2024	45.31	45.41	42.05	42.45	409,509	-2.86(-6.31%)
Mar 12, 2024	44.87	45.83	44.32	45.31	334,665	+0.70(+1.57%)
Mar 11, 2024	43.95	44.95	42.86	44.61	426,218	+0.36(+0.81%)
Mar 08, 2024	41.46	44.28	41.36	44.25	514,342	+3.41(+8.34%)
Mar 07, 2024	38.64	40.93	38.21	40.85	852,508	+4.51(+12.40%)
Mar 06, 2024	33.20	36.38	32.78	36.34	676,306	+3.20(+9.64%)
Mar 05, 2024	33.72	33.86	33.03	33.14	60,073	-0.58(-1.72%)
Mar 04, 2024	34.36	34.78	33.59	33.72	121,540	-0.59(-1.72%)
Mar 01, 2024	34.15	34.83	34.11	34.31	121,291	+0.22(+0.64%)
Feb 29, 2024	34.33	34.46	33.90	34.09	149,826	+0.02(+0.06%)
Feb 28, 2024	33.56	34.41	33.56	34.07	125,146	+0.52(+1.55%)
Feb 27, 2024	33.88	33.88	33.16	33.55	96,823	+0.03(+0.09%)
Feb 26, 2024	33.57	33.58	32.72	33.52	175,377	-0.13(-0.39%)
Feb 23, 2024	33.47	33.82	33.28	33.65	162,472	+0.17(+0.51%)
Feb 22, 2024	32.93	33.55	32.39	33.48	213,342	+0.75(+2.29%)
Feb 21, 2024	31.77	32.79	31.57	32.73	222,357	+1.11(+3.51%)
Feb 20, 2024	31.11	31.69	30.88	31.63	100,006	+0.41(+1.31%)
Feb 16, 2024	31.23	31.39	31.00	31.22	73,530	+0.03(+0.10%)
Feb 15, 2024	30.87	31.97	30.63	31.19	217,808	+0.34(+1.10%)
Feb 14, 2024	29.84	31.33	29.83	30.85	302,001	+1.40(+4.75%)
Feb 13, 2024	29.87	30.11	28.77	29.45	167,061	-0.37(-1.24%)
Feb 12, 2024	28.46	29.89	28.46	29.82	155,008	+1.48(+5.22%)
Feb 09, 2024	28.36	28.52	28.02	28.34	108,996	-0.08(-0.28%)
Feb 08, 2024	28.08	28.50	28.06	28.42	70,201	+0.13(+0.46%)
Feb 07, 2024	27.98	28.40	27.80	28.29	42,474	+0.28(+1.00%)
Feb 06, 2024	27.72	28.55	27.72	28.01	77,323	+0.18(+0.64%)
Feb 05, 2024	27.81	28.03	27.45	27.83	97,943	+0.06(+0.22%)
Feb 02, 2024	28.25	28.31	27.64	27.77	84,522	-0.51(-1.80%)

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.