Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	43.97	44.04	43.92	43.94	8,949	-0.01(-0.03%)
May 15, 2024	43.91	44.05	43.91	43.95	4,716	+0.22(+0.50%)
May 14, 2024	43.75	43.78	43.64	43.73	3,526	+0.09(+0.21%)
May 13, 2024	43.72	43.78	43.58	43.64	7,354	-0.01(-0.01%)
May 10, 2024	43.78	43.78	43.59	43.65	5,701	-0.08(-0.19%)
May 09, 2024	43.74	43.76	43.64	43.73	7,156	+0.00(+0.00%)
May 08, 2024	43.72	43.73	43.59	43.73	5,521	+0.01(+0.03%)
May 07, 2024	43.87	43.87	43.67	43.72	5,860	+0.01(+0.02%)
May 06, 2024	43.72	43.72	43.67	43.71	15,251	+0.00(+0.01%)
May 03, 2024	43.77	43.80	43.67	43.71	3,912	+0.19(+0.43%)
May 02, 2024	43.35	43.52	43.33	43.52	5,691	+0.25(+0.59%)
May 01, 2024	43.13	43.46	43.06	43.27	4,232	-0.07(-0.16%)
Apr 30, 2024	43.49	43.49	43.33	43.33	2,300	-0.21(-0.47%)
Apr 29, 2024	43.54	43.62	43.47	43.54	6,070	+0.12(+0.28%)
Apr 26, 2024	43.25	43.45	43.25	43.42	9,307	+0.03(+0.07%)
Apr 25, 2024	43.12	43.39	43.11	43.39	2,518	-0.03(-0.08%)
Apr 24, 2024	43.41	43.47	43.29	43.42	3,863	-0.09(-0.21%)
Apr 23, 2024	43.47	43.59	43.47	43.52	2,942	+0.23(+0.53%)
Apr 22, 2024	43.14	43.33	43.14	43.28	3,508	+0.19(+0.45%)
Apr 19, 2024	43.13	43.17	43.08	43.09	4,687	+0.08(+0.18%)
Apr 18, 2024	43.05	43.05	42.94	43.01	2,936	-0.07(-0.16%)
Apr 17, 2024	42.97	43.11	42.95	43.08	11,044	+0.11(+0.26%)
Apr 16, 2024	42.94	43.09	42.92	42.97	13,341	+0.03(+0.07%)
Apr 15, 2024	43.20	43.20	42.94	42.94	6,893	-0.28(-0.65%)
Apr 12, 2024	43.22	43.36	43.22	43.22	10,871	-0.20(-0.46%)
Apr 11, 2024	43.50	43.51	43.32	43.42	5,756	+0.01(+0.03%)
Apr 10, 2024	43.63	43.66	43.41	43.41	3,780	-0.46(-1.06%)
Apr 09, 2024	43.85	43.87	43.80	43.87	5,203	+0.12(+0.28%)
Apr 08, 2024	43.75	43.86	43.73	43.75	5,593	+0.03(+0.06%)
Apr 05, 2024	43.71	43.82	43.69	43.72	7,388	+0.08(+0.19%)
Apr 04, 2024	43.89	43.90	43.61	43.64	6,281	-0.08(-0.17%)
Apr 03, 2024	43.60	43.82	43.60	43.72	30,501	+0.10(+0.22%)
Apr 02, 2024	43.64	43.69	43.60	43.62	19,007	-0.06(-0.14%)
Apr 01, 2024	43.84	43.84	43.59	43.68	28,500	-0.47(-1.06%)
Mar 28, 2024	44.20	44.27	44.15	44.15	12,788	-0.13(-0.29%)
Mar 27, 2024	44.15	44.28	44.10	44.28	6,332	+0.23(+0.52%)
Mar 26, 2024	44.20	44.20	44.05	44.05	10,474	-0.08(-0.18%)
Mar 25, 2024	44.11	44.21	44.08	44.13	18,659	+0.03(+0.07%)
Mar 22, 2024	44.06	44.19	44.06	44.10	11,014	-0.08(-0.18%)
Mar 21, 2024	44.34	44.34	44.15	44.18	8,446	-0.17(-0.38%)
Mar 20, 2024	44.05	44.35	44.04	44.35	9,232	+0.20(+0.45%)
Mar 19, 2024	43.93	44.16	43.93	44.15	5,371	+0.11(+0.25%)
Mar 18, 2024	44.01	44.08	44.00	44.04	15,674	+0.03(+0.07%)
Mar 15, 2024	43.97	44.04	43.97	44.01	4,439	+0.02(+0.05%)
Mar 14, 2024	44.04	44.12	43.91	43.99	6,670	-0.25(-0.56%)
Mar 13, 2024	44.20	44.30	44.20	44.23	8,288	+0.07(+0.15%)
Mar 12, 2024	44.13	44.24	44.13	44.17	50,995	-0.02(-0.05%)
Mar 11, 2024	44.15	44.20	44.08	44.19	6,158	-0.01(-0.02%)
Mar 08, 2024	44.16	44.27	44.11	44.20	12,735	+0.01(+0.02%)
Mar 07, 2024	44.11	44.19	44.07	44.19	8,884	+0.21(+0.48%)
Mar 06, 2024	43.97	44.08	43.90	43.98	18,865	+0.07(+0.17%)
Mar 05, 2024	43.98	44.05	43.85	43.91	12,373	-0.00(-0.01%)
Mar 04, 2024	43.96	43.96	43.84	43.91	19,242	+0.01(+0.02%)
Mar 01, 2024	43.66	43.93	43.66	43.90	10,581	+0.02(+0.05%)
Feb 29, 2024	44.03	44.03	43.84	43.88	7,220	-0.01(-0.03%)
Feb 28, 2024	43.85	43.96	43.82	43.89	6,453	+0.03(+0.06%)
Feb 27, 2024	43.89	43.90	43.82	43.87	21,370	-0.01(-0.03%)
Feb 26, 2024	43.94	44.03	43.87	43.88	13,552	-0.16(-0.36%)
Feb 23, 2024	44.06	44.08	43.95	44.04	7,320	+0.11(+0.24%)
Feb 22, 2024	43.97	43.98	43.85	43.93	12,779	+0.10(+0.24%)
Feb 21, 2024	43.81	43.83	43.70	43.83	57,068	+0.03(+0.07%)
Feb 20, 2024	43.73	43.83	43.70	43.80	13,390	+0.18(+0.42%)
Feb 16, 2024	43.55	43.71	43.55	43.62	5,137	-0.09(-0.20%)
Feb 15, 2024	43.74	43.79	43.60	43.71	10,507	+0.22(+0.49%)
Feb 14, 2024	43.56	43.62	43.49	43.49	9,746	+0.10(+0.23%)
Feb 13, 2024	43.48	43.49	43.32	43.39	4,771	-0.37(-0.84%)
Feb 12, 2024	43.74	43.85	43.72	43.76	2,793	-0.01(-0.03%)
Feb 09, 2024	43.75	43.89	43.74	43.77	14,031	-0.01(-0.03%)
Feb 08, 2024	43.79	43.81	43.72	43.78	5,343	-0.02(-0.04%)
Feb 07, 2024	43.81	43.83	43.70	43.80	9,308	+0.04(+0.09%)
Feb 06, 2024	43.50	43.80	43.50	43.76	10,595	+0.15(+0.34%)
Feb 05, 2024	43.69	43.69	43.51	43.61	6,815	-0.22(-0.50%)
Feb 02, 2024	43.70	43.84	43.70	43.83	13,095	-0.21(-0.48%)
Feb 01, 2024	43.84	44.09	43.81	44.04	38,755	-0.01(-0.02%)
Jan 31, 2024	44.26	44.35	43.98	44.05	10,222	-0.11(-0.26%)
Jan 30, 2024	44.17	44.23	44.07	44.16	8,901	-0.04(-0.08%)
Jan 29, 2024	44.18	44.27	44.04	44.20	5,186	+0.07(+0.16%)
Jan 26, 2024	44.21	44.26	44.13	44.13	10,125	-0.02(-0.05%)
Jan 25, 2024	44.12	44.22	44.00	44.15	6,483	+0.19(+0.43%)
Jan 24, 2024	44.06	44.10	43.91	43.96	4,993	+0.10(+0.23%)
Jan 23, 2024	43.96	43.96	43.83	43.86	26,037	-0.15(-0.34%)
Jan 22, 2024	44.05	44.07	43.94	44.01	6,951	+0.08(+0.18%)
Jan 19, 2024	43.78	43.93	43.69	43.93	5,425	+0.11(+0.25%)
Jan 18, 2024	43.76	43.87	43.73	43.82	3,706	+0.07(+0.16%)
Jan 17, 2024	43.83	43.83	43.63	43.75	8,068	-0.16(-0.35%)
Jan 16, 2024	43.97	44.03	43.87	43.91	8,198	-0.34(-0.77%)
Jan 12, 2024	44.20	44.35	44.18	44.25	13,854	+0.07(+0.16%)
Jan 11, 2024	44.08	44.21	44.07	44.18	5,819	+0.09(+0.22%)
Jan 10, 2024	44.06	44.16	44.06	44.09	4,716	+0.15(+0.35%)
Jan 09, 2024	43.91	43.97	43.82	43.93	6,033	+0.04(+0.09%)
Jan 08, 2024	43.66	44.03	43.66	43.89	27,081	+0.19(+0.44%)
Jan 05, 2024	43.68	43.83	43.65	43.70	8,831	+0.04(+0.09%)
Jan 04, 2024	43.81	43.81	43.66	43.66	26,831	-0.15(-0.34%)
Jan 03, 2024	43.76	43.88	43.64	43.81	26,968	-0.21(-0.48%)
Jan 02, 2024	44.11	44.11	43.81	44.02	14,040	-0.21(-0.49%)
Dec 29, 2023	44.27	44.40	44.23	44.23	8,995	-0.14(-0.31%)
Dec 28, 2023	44.52	44.52	44.30	44.37	3,468	-0.18(-0.40%)
Dec 27, 2023	44.37	44.60	44.37	44.55	11,031	+0.31(+0.69%)
Dec 26, 2023	44.15	44.28	44.15	44.24	4,229	+0.00(+0.01%)
Dec 22, 2023	44.33	44.33	44.16	44.24	16,708	+0.05(+0.11%)
Dec 21, 2023	44.16	44.19	44.01	44.19	5,255	+0.22(+0.50%)
Dec 20, 2023	44.07	44.19	43.97	43.97	9,098	-0.01(-0.02%)
Dec 19, 2023	43.91	44.05	43.91	43.98	12,611	+0.17(+0.39%)
Dec 18, 2023	43.77	43.88	43.65	43.81	14,916	+0.01(+0.02%)
Dec 15, 2023	43.87	43.90	43.65	43.80	5,604	-0.14(-0.33%)
Dec 14, 2023	43.85	44.05	43.84	43.94	10,155	+0.26(+0.59%)
Dec 13, 2023	43.11	43.70	43.11	43.69	3,043	+0.60(+1.40%)
Dec 12, 2023	42.91	43.12	42.91	43.08	6,867	+0.14(+0.32%)
Dec 11, 2023	42.90	43.01	42.90	42.95	2,871	-0.10(-0.24%)
Dec 08, 2023	43.00	43.06	42.97	43.05	11,845	-0.05(-0.12%)
Dec 07, 2023	42.97	43.20	42.97	43.10	165,136	+0.09(+0.21%)
Dec 06, 2023	43.12	43.12	42.94	43.01	39,197	+0.04(+0.09%)
Dec 05, 2023	42.84	43.03	42.84	42.97	187,907	+0.09(+0.20%)
Dec 04, 2023	42.74	42.93	42.74	42.88	56,842	-0.14(-0.31%)
Dec 01, 2023	42.67	43.02	42.67	43.02	14,383	+0.09(+0.21%)
Nov 30, 2023	42.99	42.99	42.88	42.93	13,182	-0.11(-0.26%)
Nov 29, 2023	42.98	43.20	42.98	43.04	10,289	+0.18(+0.42%)
Nov 28, 2023	42.77	42.89	42.74	42.86	4,850	+0.12(+0.27%)
Nov 27, 2023	42.65	42.74	42.58	42.74	7,387	+0.12(+0.27%)
Nov 24, 2023	42.60	42.63	42.57	42.63	1,557	+0.13(+0.30%)
Nov 22, 2023	42.56	42.56	42.44	42.50	9,265	+0.04(+0.09%)
Nov 21, 2023	42.45	42.60	42.44	42.46	59,616	-0.08(-0.19%)
Nov 20, 2023	42.36	42.59	42.36	42.54	161,755	+0.11(+0.27%)
Nov 17, 2023	42.35	42.43	42.33	42.43	6,652	+0.10(+0.22%)
Nov 16, 2023	42.34	42.42	42.29	42.33	12,202	+0.11(+0.26%)
Nov 15, 2023	42.27	42.32	42.18	42.22	6,350	-0.17(-0.40%)
Nov 14, 2023	42.36	42.47	42.36	42.39	10,503	+0.56(+1.34%)
Nov 13, 2023	41.75	41.84	41.74	41.83	27,312	-0.06(-0.14%)
Nov 10, 2023	41.65	41.90	41.65	41.89	17,891	+0.26(+0.62%)
Nov 09, 2023	41.89	41.89	41.60	41.63	3,656	-0.21(-0.50%)
Nov 08, 2023	41.83	41.87	41.80	41.84	6,233	+0.02(+0.04%)
Nov 07, 2023	41.81	41.90	41.73	41.82	4,452	+0.03(+0.07%)
Nov 06, 2023	42.00	42.00	41.78	41.80	6,993	-0.15(-0.36%)
Nov 03, 2023	41.83	41.99	41.81	41.95	124,344	+0.36(+0.86%)
Nov 02, 2023	41.38	41.59	41.38	41.59	12,424	+0.47(+1.14%)
Nov 01, 2023	40.81	41.16	40.79	41.12	26,804	+0.08(+0.19%)
Oct 31, 2023	40.93	41.10	40.93	41.04	5,617	+0.09(+0.21%)
Oct 30, 2023	40.89	40.98	40.85	40.95	12,097	+0.18(+0.44%)
Oct 27, 2023	40.96	40.96	40.76	40.77	13,580	-0.07(-0.17%)
Oct 26, 2023	40.72	40.87	40.65	40.84	8,544	+0.08(+0.19%)
Oct 25, 2023	40.91	40.91	40.73	40.77	12,157	-0.20(-0.48%)
Oct 24, 2023	40.84	40.96	40.84	40.96	4,761	+0.13(+0.32%)
Oct 23, 2023	40.56	40.91	40.54	40.83	10,991	+0.19(+0.48%)
Oct 20, 2023	40.61	40.69	40.54	40.64	14,184	+0.07(+0.16%)
Oct 19, 2023	40.62	40.78	40.54	40.57	8,668	+0.00(+0.00%)
Oct 18, 2023	40.76	40.80	40.56	40.57	9,060	-0.27(-0.67%)
Oct 17, 2023	40.85	40.96	40.83	40.84	8,000	-0.23(-0.56%)
Oct 16, 2023	40.95	41.07	40.95	41.07	13,278	+0.13(+0.33%)
Oct 13, 2023	41.06	41.10	40.91	40.94	4,314	-0.04(-0.11%)
Oct 12, 2023	41.19	41.19	40.92	40.98	7,186	-0.25(-0.61%)
Oct 11, 2023	41.41	41.41	40.98	41.23	9,870	-0.11(-0.27%)
Oct 10, 2023	41.14	41.35	41.05	41.34	82,009	+0.31(+0.76%)
Oct 09, 2023	40.95	41.03	40.81	41.03	67,631	+0.07(+0.17%)
Oct 06, 2023	40.70	41.04	40.62	40.96	12,213	+0.17(+0.42%)
Oct 05, 2023	40.88	40.92	40.74	40.79	277,503	-0.06(-0.16%)
Oct 04, 2023	40.77	40.85	40.69	40.85	22,172	+0.15(+0.37%)
Oct 03, 2023	40.91	40.96	40.66	40.70	12,315	-0.35(-0.86%)

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.