Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	47.00	47.27	46.23	46.28	107,375	-0.64(-1.36%)
May 03, 2024	47.00	47.19	46.60	46.92	209,695	+0.07(+0.15%)
May 02, 2024	46.75	46.92	46.44	46.85	87,580	+0.40(+0.86%)
May 01, 2024	46.21	46.84	46.13	46.45	89,092	+0.22(+0.48%)
Apr 30, 2024	46.01	46.49	45.76	46.23	92,179	-0.03(-0.06%)
Apr 29, 2024	46.59	46.84	46.12	46.26	113,312	-0.21(-0.45%)
Apr 26, 2024	46.12	46.69	46.10	46.47	86,979	+0.24(+0.52%)
Apr 25, 2024	46.40	46.52	45.47	46.23	115,337	-0.19(-0.41%)
Apr 24, 2024	46.78	46.97	46.29	46.42	107,037	-0.47(-1.00%)
Apr 23, 2024	46.84	47.28	46.54	46.89	138,155	+0.14(+0.30%)
Apr 22, 2024	46.75	47.07	46.56	46.75	87,322	+0.00(+0.00%)
Apr 19, 2024	46.01	46.84	45.97	46.75	129,078	+0.63(+1.37%)
Apr 18, 2024	45.59	46.25	45.41	46.12	169,814	+0.50(+1.10%)
Apr 17, 2024	45.74	45.74	45.25	45.62	132,084	+0.17(+0.37%)
Apr 16, 2024	45.40	45.63	44.97	45.45	149,973	-0.04(-0.09%)
Apr 15, 2024	45.86	46.04	45.48	45.49	166,763	-0.23(-0.50%)
Apr 12, 2024	46.65	46.88	45.65	45.72	184,290	-1.05(-2.25%)
Apr 11, 2024	46.55	47.05	46.46	46.77	130,901	+0.17(+0.36%)
Apr 10, 2024	46.94	47.03	46.55	46.60	157,778	-0.58(-1.23%)
Apr 09, 2024	47.58	48.20	46.75	47.18	198,506	-0.43(-0.90%)
Apr 08, 2024	46.62	47.69	46.62	47.61	213,799	+0.99(+2.12%)
Apr 05, 2024	46.47	47.02	46.47	46.62	139,784	+0.07(+0.15%)
Apr 04, 2024	45.86	46.59	45.77	46.55	123,285	+0.81(+1.77%)
Apr 03, 2024	45.65	45.96	45.52	45.74	114,868	-0.07(-0.15%)
Apr 02, 2024	45.66	45.85	45.28	45.81	159,831	+0.01(+0.02%)
Apr 01, 2024	46.25	46.46	45.59	45.80	129,786	-0.35(-0.76%)
Mar 28, 2024	46.51	46.70	45.99	46.15	160,963	-0.08(-0.17%)
Mar 27, 2024	46.47	46.52	45.92	46.23	112,191	+0.24(+0.52%)
Mar 26, 2024	46.15	46.64	45.95	45.99	164,141	+0.11(+0.24%)
Mar 25, 2024	45.68	46.01	45.55	45.88	107,240	+0.25(+0.55%)
Mar 22, 2024	46.14	46.14	45.60	45.63	88,648	-0.33(-0.72%)
Mar 21, 2024	45.97	46.21	45.67	45.96	145,150	-0.09(-0.20%)
Mar 20, 2024	46.05	46.12	45.63	46.05	128,048	+0.18(+0.39%)
Mar 19, 2024	45.99	46.31	45.73	45.87	341,676	+0.00(+0.00%)
Mar 18, 2024	45.80	46.37	45.65	45.87	204,331	-0.01(-0.02%)
Mar 15, 2024	45.06	46.44	45.06	45.88	827,406	+0.70(+1.55%)
Mar 14, 2024	45.26	45.32	44.82	45.18	175,069	-0.07(-0.15%)
Mar 13, 2024	44.94	45.44	44.78	45.25	163,371	+0.08(+0.18%)
Mar 12, 2024	45.19	45.81	44.80	45.17	162,873	-0.02(-0.04%)
Mar 11, 2024	45.06	45.21	44.76	45.19	158,577	+0.04(+0.09%)
Mar 08, 2024	43.82	45.41	43.82	45.15	296,421	+1.75(+4.03%)
Mar 07, 2024	42.35	43.41	42.35	43.40	228,362	+1.14(+2.71%)
Mar 06, 2024	42.22	42.53	41.99	42.26	314,978	+0.23(+0.54%)
Mar 05, 2024	42.67	42.74	42.00	42.03	114,272	-0.65(-1.52%)
Mar 04, 2024	42.47	42.99	42.33	42.67	171,145	+0.00(+0.00%)
Mar 01, 2024	43.00	43.10	42.50	42.67	138,736	-0.43(-0.99%)
Feb 29, 2024	43.09	43.48	42.75	43.10	124,655	+0.16(+0.37%)
Feb 28, 2024	42.72	43.49	42.56	42.94	119,826	+0.06(+0.14%)
Feb 27, 2024	42.27	43.20	41.79	42.88	173,217	+0.62(+1.46%)
Feb 26, 2024	42.72	42.92	42.05	42.27	202,592	-0.65(-1.51%)
Feb 23, 2024	42.54	43.02	42.53	42.91	156,631	+0.14(+0.33%)
Feb 22, 2024	43.82	44.18	42.05	42.77	245,403	-0.96(-2.18%)
Feb 21, 2024	43.33	43.86	42.86	43.73	219,388	+0.49(+1.13%)
Feb 20, 2024	42.87	43.32	42.66	43.24	152,391	+0.22(+0.51%)
Feb 16, 2024	43.33	43.57	42.95	43.02	145,527	-0.44(-1.01%)
Feb 15, 2024	43.29	43.72	43.17	43.46	128,307	+0.18(+0.41%)
Feb 14, 2024	43.04	43.42	42.82	43.28	131,704	+0.51(+1.19%)
Feb 13, 2024	44.27	44.27	42.73	42.77	176,873	-1.87(-4.19%)
Feb 12, 2024	44.30	45.03	44.24	44.64	113,031	+0.34(+0.76%)
Feb 09, 2024	44.09	44.51	43.98	44.30	115,751	+0.10(+0.23%)
Feb 08, 2024	43.22	44.24	43.22	44.21	120,180	+1.05(+2.44%)
Feb 07, 2024	42.97	43.30	42.65	43.15	107,882	+0.08(+0.18%)
Feb 06, 2024	42.89	43.40	42.89	43.07	95,261	+0.09(+0.21%)
Feb 05, 2024	43.27	43.30	42.78	42.98	120,136	-0.43(-0.99%)
Feb 02, 2024	44.17	44.17	43.40	43.41	121,399	-1.17(-2.63%)
Feb 01, 2024	43.51	44.72	43.49	44.58	232,612	+1.14(+2.63%)
Jan 31, 2024	44.70	44.70	43.42	43.44	155,776	-1.15(-2.59%)
Jan 30, 2024	43.87	44.69	43.54	44.59	220,934	+0.50(+1.13%)
Jan 29, 2024	44.06	44.38	43.98	44.10	77,257	+0.17(+0.39%)
Jan 26, 2024	43.96	44.40	43.82	43.93	67,321	+0.21(+0.48%)
Jan 25, 2024	43.48	43.85	43.36	43.72	96,505	+0.45(+1.03%)
Jan 24, 2024	44.03	44.03	43.07	43.27	128,890	-0.54(-1.23%)
Jan 23, 2024	44.23	44.32	43.58	43.81	105,744	-0.12(-0.27%)
Jan 22, 2024	43.17	44.12	43.17	43.93	188,723	+0.48(+1.10%)
Jan 19, 2024	43.48	43.48	42.78	43.45	121,096	-0.02(-0.05%)
Jan 18, 2024	43.53	43.78	42.86	43.47	160,617	-0.06(-0.14%)
Jan 17, 2024	43.65	44.02	43.50	43.53	135,756	-0.25(-0.57%)
Jan 16, 2024	43.90	44.23	43.67	43.78	97,027	-0.28(-0.63%)
Jan 12, 2024	44.26	44.43	43.78	44.06	83,231	-0.01(-0.02%)
Jan 11, 2024	43.28	44.13	43.28	44.07	141,049	+0.70(+1.61%)
Jan 10, 2024	43.49	43.84	43.29	43.37	82,031	-0.16(-0.37%)
Jan 09, 2024	43.78	43.78	43.32	43.53	97,142	-0.36(-0.82%)
Jan 08, 2024	44.25	44.48	43.81	43.89	101,054	-0.53(-1.19%)
Jan 05, 2024	43.72	44.59	43.70	44.41	125,673	+0.56(+1.27%)
Jan 04, 2024	44.21	44.30	43.74	43.86	109,966	-0.31(-0.70%)
Jan 03, 2024	44.87	44.87	44.08	44.17	118,485	-0.66(-1.47%)
Jan 02, 2024	45.28	45.52	44.65	44.82	119,319	-0.40(-0.88%)
Dec 29, 2023	45.29	45.71	45.18	45.22	118,357	-0.31(-0.68%)
Dec 28, 2023	45.47	45.69	45.42	45.53	92,320	-0.08(-0.17%)
Dec 27, 2023	45.38	45.97	45.28	45.61	122,288	+0.41(+0.90%)
Dec 26, 2023	45.34	45.63	45.11	45.20	89,124	-0.13(-0.29%)
Dec 22, 2023	45.05	45.49	44.96	45.33	91,448	+0.44(+0.98%)
Dec 21, 2023	44.75	45.11	44.52	44.89	84,808	+0.49(+1.10%)
Dec 20, 2023	44.69	45.71	44.36	44.40	161,888	-0.34(-0.76%)
Dec 19, 2023	43.61	44.84	43.61	44.74	166,195	+1.05(+2.41%)
Dec 18, 2023	43.28	43.83	43.18	43.69	159,789	+0.28(+0.64%)
Dec 15, 2023	43.68	44.27	43.29	43.41	587,934	-0.14(-0.32%)
Dec 14, 2023	44.27	44.59	43.25	43.55	232,301	-0.39(-0.88%)
Dec 13, 2023	43.36	44.07	43.21	43.94	282,104	+0.65(+1.49%)
Dec 12, 2023	43.18	43.40	42.76	43.29	160,220	+0.06(+0.14%)
Dec 11, 2023	43.73	44.08	43.20	43.23	132,558	-0.40(-0.91%)
Dec 08, 2023	44.31	44.45	43.43	43.63	113,029	-0.76(-1.70%)
Dec 07, 2023	44.64	44.81	44.19	44.38	113,853	-0.38(-0.84%)
Dec 06, 2023	44.48	44.97	44.28	44.76	95,257	+0.27(+0.60%)
Dec 05, 2023	45.14	45.25	44.41	44.49	147,812	-0.52(-1.15%)
Dec 04, 2023	44.66	45.27	44.66	45.01	142,684	+0.57(+1.28%)

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.