Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	43.99	44.14	43.63	43.81	11,815,762	-0.01(-0.02%)
Apr 29, 2024	43.40	43.84	43.37	43.82	8,656,907	+0.44(+1.01%)
Apr 26, 2024	43.43	43.94	43.19	43.38	13,794,265	-0.16(-0.37%)
Apr 25, 2024	43.25	43.65	42.76	43.54	14,923,732	+0.62(+1.44%)
Apr 24, 2024	42.70	43.05	42.40	42.92	12,935,655	+0.05(+0.12%)
Apr 23, 2024	42.64	43.04	42.52	42.87	18,916,452	+0.30(+0.70%)
Apr 22, 2024	42.31	42.72	42.02	42.57	10,773,492	+0.48(+1.14%)
Apr 19, 2024	41.39	42.27	41.39	42.09	22,325,588	+0.79(+1.91%)
Apr 18, 2024	41.13	41.43	41.10	41.30	17,569,886	+0.20(+0.49%)
Apr 17, 2024	41.01	41.22	40.74	41.10	8,787,507	+0.35(+0.86%)
Apr 16, 2024	40.95	41.09	40.72	40.75	10,406,081	-0.20(-0.49%)
Apr 15, 2024	41.30	41.46	40.65	40.95	10,726,668	-0.10(-0.24%)
Apr 12, 2024	41.33	41.55	41.02	41.05	10,669,093	-0.38(-0.92%)
Apr 11, 2024	41.75	41.83	41.31	41.43	10,888,696	-0.25(-0.60%)
Apr 10, 2024	41.67	42.03	41.54	41.68	9,509,620	-0.43(-1.02%)
Apr 09, 2024	42.00	42.31	41.92	42.11	7,686,322	+0.15(+0.36%)
Apr 08, 2024	41.54	42.09	41.50	41.96	9,401,603	+0.31(+0.74%)
Apr 05, 2024	41.48	41.76	41.37	41.65	8,515,880	+0.12(+0.29%)
Apr 04, 2024	42.43	42.58	41.49	41.53	13,030,948	-0.59(-1.40%)
Apr 03, 2024	42.96	43.10	42.09	42.12	20,089,524	-0.81(-1.89%)
Apr 02, 2024	43.23	43.48	42.84	42.93	10,036,440	-0.29(-0.67%)
Apr 01, 2024	43.62	43.87	43.18	43.22	12,173,889	-0.40(-0.92%)
Mar 28, 2024	43.78	43.95	43.60	43.62	9,807,514	-0.04(-0.09%)
Mar 27, 2024	43.32	43.67	43.29	43.66	9,072,876	+0.54(+1.25%)
Mar 26, 2024	43.23	43.40	43.06	43.12	10,700,295	-0.14(-0.32%)
Mar 25, 2024	42.93	43.57	42.91	43.26	19,734,464	+0.28(+0.65%)
Mar 22, 2024	43.91	43.93	42.86	42.98	23,870,324	-0.99(-2.25%)
Mar 21, 2024	43.85	44.02	43.62	43.97	21,517,680	+0.16(+0.36%)
Mar 20, 2024	43.74	43.84	43.55	43.81	18,592,958	+0.16(+0.36%)
Mar 19, 2024	43.60	44.00	43.38	43.66	23,103,050	+0.12(+0.27%)
Mar 18, 2024	42.90	43.78	42.81	43.54	32,032,762	+0.63(+1.46%)
Mar 15, 2024	42.95	43.53	42.91	42.91	47,198,296	-0.40(-0.93%)
Mar 14, 2024	42.45	43.40	42.29	43.31	22,963,090	+0.91(+2.15%)
Mar 13, 2024	42.25	42.52	42.23	42.40	7,239,538	+0.29(+0.70%)
Mar 12, 2024	41.84	42.34	41.84	42.11	14,119,987	+0.36(+0.87%)
Mar 11, 2024	41.06	41.81	41.05	41.75	10,953,233	+0.79(+1.93%)
Mar 08, 2024	40.64	41.13	40.56	40.96	9,627,408	+0.31(+0.77%)
Mar 07, 2024	40.62	40.81	40.45	40.64	9,975,980	+0.10(+0.24%)
Mar 06, 2024	40.16	40.93	39.83	40.55	26,437,732	+1.48(+3.78%)
Mar 05, 2024	39.04	39.34	38.86	39.07	12,881,573	+0.21(+0.53%)
Mar 04, 2024	39.45	39.80	38.39	38.86	29,410,528	-1.11(-2.77%)
Mar 01, 2024	40.01	40.11	39.71	39.97	9,338,822	-0.05(-0.12%)
Feb 29, 2024	40.15	40.20	39.91	40.02	8,580,881	-0.08(-0.20%)
Feb 28, 2024	39.91	40.10	39.71	40.10	5,663,296	+0.09(+0.22%)
Feb 27, 2024	39.83	40.02	39.70	40.01	4,985,644	+0.19(+0.47%)
Feb 26, 2024	40.23	40.23	39.71	39.82	8,272,407	-0.41(-1.02%)
Feb 23, 2024	40.01	40.41	39.82	40.23	6,960,389	+0.23(+0.56%)
Feb 22, 2024	39.42	40.01	39.28	40.01	8,392,689	+0.42(+1.06%)
Feb 21, 2024	39.47	39.63	39.34	39.59	6,771,370	+0.22(+0.55%)
Feb 20, 2024	39.32	39.73	39.21	39.37	8,960,847	+0.07(+0.17%)
Feb 16, 2024	39.29	39.39	39.09	39.30	7,486,419	+0.01(+0.02%)
Feb 15, 2024	39.68	39.68	39.21	39.29	7,993,984	-0.23(-0.57%)
Feb 14, 2024	39.34	39.56	39.17	39.52	6,177,679	+0.17(+0.42%)
Feb 13, 2024	39.48	39.58	39.08	39.35	7,297,198	-0.31(-0.79%)
Feb 12, 2024	39.34	39.73	39.26	39.67	8,172,324	+0.43(+1.10%)
Feb 09, 2024	39.08	39.27	39.00	39.24	8,608,319	+0.02(+0.05%)
Feb 08, 2024	39.32	39.49	38.98	39.22	14,940,982	-0.17(-0.42%)
Feb 07, 2024	39.82	39.87	39.26	39.38	8,222,639	-0.33(-0.84%)
Feb 06, 2024	39.70	39.82	39.43	39.71	10,037,611	+0.08(+0.20%)
Feb 05, 2024	40.32	40.39	39.62	39.64	10,668,734	-0.82(-2.03%)
Feb 02, 2024	40.59	40.70	40.03	40.46	11,100,915	-0.35(-0.86%)
Feb 01, 2024	39.71	40.84	39.48	40.81	19,840,720	+1.57(+3.99%)
Jan 31, 2024	39.62	39.73	39.20	39.25	12,738,772	-0.33(-0.84%)
Jan 30, 2024	39.62	39.69	39.34	39.58	7,285,086	-0.07(-0.17%)
Jan 29, 2024	39.34	39.68	39.34	39.65	8,223,806	+0.32(+0.82%)
Jan 26, 2024	39.54	39.62	39.25	39.32	7,448,863	-0.01(-0.02%)
Jan 25, 2024	39.18	39.44	39.04	39.33	9,778,297	+0.27(+0.70%)
Jan 24, 2024	39.53	39.71	39.05	39.06	9,432,002	-0.50(-1.26%)
Jan 23, 2024	39.48	39.62	39.24	39.56	8,142,212	-0.04(-0.10%)
Jan 22, 2024	39.37	39.80	39.27	39.60	8,367,108	+0.15(+0.37%)
Jan 19, 2024	39.61	39.64	39.27	39.45	8,001,969	-0.11(-0.27%)
Jan 18, 2024	39.72	39.72	39.21	39.56	8,003,871	-0.29(-0.74%)
Jan 17, 2024	39.99	40.31	39.83	39.85	6,474,176	-0.23(-0.56%)
Jan 16, 2024	40.46	40.61	39.88	40.08	10,772,837	-0.36(-0.89%)
Jan 12, 2024	40.97	41.09	40.37	40.44	7,875,440	-0.25(-0.62%)
Jan 11, 2024	40.11	40.73	40.03	40.69	9,709,761	+0.53(+1.32%)
Jan 10, 2024	40.93	41.16	40.04	40.16	11,322,549	-0.78(-1.91%)
Jan 09, 2024	40.93	40.95	40.64	40.95	7,579,528	-0.05(-0.12%)
Jan 08, 2024	40.65	41.11	40.63	41.00	8,753,095	+0.41(+1.01%)
Jan 05, 2024	40.67	40.75	40.41	40.59	6,263,067	-0.03(-0.07%)
Jan 04, 2024	40.58	41.13	40.57	40.61	9,084,502	+0.12(+0.29%)
Jan 03, 2024	40.74	40.89	40.41	40.50	10,020,261	-0.18(-0.43%)
Jan 02, 2024	39.48	40.75	39.46	40.67	12,894,108	+1.21(+3.07%)
Dec 29, 2023	39.27	39.51	39.22	39.46	8,254,829	+0.16(+0.40%)
Dec 28, 2023	39.24	39.41	39.16	39.30	7,347,691	+0.00(+0.00%)
Dec 27, 2023	39.37	39.49	39.22	39.30	9,490,127	-0.16(-0.40%)
Dec 26, 2023	39.44	39.64	39.32	39.46	8,674,092	-0.02(-0.05%)
Dec 22, 2023	39.54	39.76	39.39	39.48	7,756,949	+0.05(+0.12%)
Dec 21, 2023	39.53	39.71	39.16	39.43	10,315,130	+0.01(+0.02%)
Dec 20, 2023	40.39	40.44	39.40	39.42	13,980,717	-1.13(-2.80%)
Dec 19, 2023	40.50	40.57	40.27	40.56	13,477,818	+0.23(+0.57%)
Dec 18, 2023	40.18	40.50	40.13	40.33	9,493,355	+0.43(+1.08%)
Dec 15, 2023	40.09	40.28	39.86	39.90	24,329,168	-0.34(-0.85%)
Dec 14, 2023	40.45	40.95	40.19	40.24	12,584,350	+0.09(+0.21%)
Dec 13, 2023	39.45	40.17	39.25	40.15	14,696,646	+0.63(+1.60%)
Dec 12, 2023	39.67	39.67	39.45	39.52	7,871,187	-0.03(-0.07%)
Dec 11, 2023	39.66	39.77	39.49	39.55	8,547,796	+0.09(+0.22%)
Dec 08, 2023	39.50	39.59	39.34	39.47	8,336,446	-0.02(-0.05%)
Dec 07, 2023	39.64	39.82	39.40	39.49	11,149,133	-0.04(-0.10%)
Dec 06, 2023	39.49	39.80	39.14	39.52	15,517,182	-1.16(-2.84%)
Dec 05, 2023	40.44	40.87	40.37	40.68	7,608,874	+0.07(+0.16%)
Dec 04, 2023	40.66	41.05	40.54	40.61	6,846,335	-0.10(-0.23%)
Dec 01, 2023	40.28	40.74	40.25	40.71	7,011,289	+0.54(+1.33%)
Nov 30, 2023	40.05	40.18	39.89	40.17	9,414,081	+0.27(+0.67%)
Nov 29, 2023	40.02	40.11	39.84	39.91	5,063,343	-0.06(-0.14%)
Nov 28, 2023	39.60	40.14	39.58	39.96	7,368,165	+0.36(+0.92%)
Nov 27, 2023	39.60	39.76	39.41	39.60	6,906,261	-0.03(-0.07%)
Nov 24, 2023	39.48	39.64	39.45	39.63	3,300,208	+0.27(+0.68%)
Nov 22, 2023	39.04	39.39	38.93	39.36	8,606,154	+0.41(+1.05%)
Nov 21, 2023	39.04	39.12	38.77	38.95	6,560,435	-0.08(-0.20%)
Nov 20, 2023	38.85	39.15	38.83	39.03	6,697,118	+0.02(+0.05%)
Nov 17, 2023	38.99	39.15	38.71	39.01	6,969,913	+0.11(+0.29%)
Nov 16, 2023	38.89	39.13	38.35	38.89	11,307,318	-0.05(-0.12%)
Nov 15, 2023	38.65	38.96	38.40	38.94	9,893,429	+0.51(+1.32%)
Nov 14, 2023	38.44	38.63	38.19	38.43	13,268,820	+0.21(+0.55%)
Nov 13, 2023	38.31	38.39	38.17	38.22	12,179,988	-0.02(-0.05%)
Nov 10, 2023	38.41	38.50	37.94	38.24	12,843,659	-0.09(-0.22%)
Nov 09, 2023	38.46	38.64	38.23	38.33	11,343,046	-0.09(-0.22%)
Nov 08, 2023	38.69	38.99	38.27	38.42	8,136,427	-0.30(-0.77%)
Nov 07, 2023	38.66	38.89	38.62	38.71	6,036,482	-0.03(-0.07%)
Nov 06, 2023	38.94	39.07	38.66	38.74	9,147,016	-0.12(-0.32%)
Nov 03, 2023	39.13	39.38	38.79	38.86	8,368,774	+0.00(+0.00%)
Nov 02, 2023	38.18	38.88	38.00	38.86	8,702,749	+0.74(+1.93%)

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.