Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	42.57	42.85	42.10	42.71	207,383	+0.23(+0.54%)
May 09, 2024	42.21	43.41	41.73	42.48	371,092	+0.22(+0.52%)
May 08, 2024	40.26	42.34	40.21	42.26	244,979	+1.53(+3.76%)
May 07, 2024	40.99	41.40	40.54	40.73	206,992	-0.17(-0.42%)
May 06, 2024	40.41	41.12	40.41	40.90	226,772	+0.59(+1.46%)
May 03, 2024	39.73	40.39	39.30	40.31	280,668	+1.48(+3.81%)
May 02, 2024	38.25	39.00	37.87	38.83	294,031	+1.19(+3.16%)
May 01, 2024	37.13	38.51	36.47	37.64	334,536	+0.78(+2.12%)
Apr 30, 2024	37.56	38.03	36.34	36.86	179,401	-1.04(-2.74%)
Apr 29, 2024	38.94	39.54	37.83	37.90	200,276	-1.04(-2.67%)
Apr 26, 2024	38.81	39.70	38.51	38.94	155,420	+0.08(+0.20%)
Apr 25, 2024	40.00	40.00	38.74	38.86	246,892	-1.54(-3.82%)
Apr 24, 2024	38.86	40.81	38.67	40.40	304,070	+0.27(+0.67%)
Apr 23, 2024	43.88	43.88	39.11	40.14	425,326	-1.31(-3.15%)
Apr 22, 2024	41.19	42.48	41.12	41.44	443,530	+0.27(+0.65%)
Apr 19, 2024	39.51	41.28	39.50	41.18	221,861	+1.46(+3.69%)
Apr 18, 2024	39.04	39.89	38.88	39.71	227,115	+0.56(+1.44%)
Apr 17, 2024	39.10	39.60	38.90	39.15	159,259	+0.37(+0.94%)
Apr 16, 2024	39.44	39.57	38.77	38.78	128,494	-1.14(-2.85%)
Apr 15, 2024	40.38	40.85	39.29	39.92	180,173	-0.22(-0.54%)
Apr 12, 2024	39.88	40.33	39.72	40.14	112,666	-0.21(-0.52%)
Apr 11, 2024	40.46	40.70	39.54	40.34	113,868	+0.03(+0.07%)
Apr 10, 2024	41.28	41.32	39.85	40.31	241,316	-2.50(-5.85%)
Apr 09, 2024	42.44	42.93	42.35	42.82	107,295	+0.73(+1.74%)
Apr 08, 2024	42.29	42.65	42.05	42.09	109,162	+0.16(+0.38%)
Apr 05, 2024	41.75	42.18	41.68	41.93	132,967	-0.36(-0.84%)
Apr 04, 2024	42.90	43.60	42.15	42.28	192,017	-0.08(-0.19%)
Apr 03, 2024	42.13	42.65	41.91	42.36	196,261	-0.15(-0.35%)
Apr 02, 2024	42.88	43.04	42.22	42.51	221,961	-1.01(-2.32%)
Apr 01, 2024	44.94	44.96	43.46	43.52	242,976	-1.66(-3.68%)
Mar 28, 2024	45.13	46.05	44.93	45.18	212,723	-0.13(-0.28%)
Mar 27, 2024	43.73	45.33	43.73	45.31	257,168	+2.09(+4.83%)
Mar 26, 2024	43.91	43.91	43.06	43.22	122,893	-0.19(-0.43%)
Mar 25, 2024	43.53	44.24	43.37	43.41	115,031	+0.08(+0.18%)
Mar 22, 2024	44.81	44.92	43.30	43.33	163,996	-1.76(-3.91%)
Mar 21, 2024	44.56	45.41	44.46	45.10	219,638	+0.97(+2.20%)
Mar 20, 2024	41.73	44.60	41.64	44.13	167,709	+2.12(+5.04%)
Mar 19, 2024	41.61	42.75	41.61	42.01	158,774	+0.36(+0.86%)
Mar 18, 2024	41.95	42.55	41.42	41.65	289,907	-0.16(-0.38%)
Mar 15, 2024	41.90	42.81	41.75	41.81	445,956	-0.31(-0.73%)
Mar 14, 2024	43.60	44.16	42.03	42.12	385,801	-1.77(-4.04%)
Mar 13, 2024	43.97	44.80	43.79	43.89	520,340	-0.28(-0.63%)
Mar 12, 2024	44.52	44.57	43.71	44.16	147,590	-0.64(-1.44%)
Mar 11, 2024	45.00	45.57	44.81	44.81	218,585	-0.18(-0.40%)
Mar 08, 2024	45.26	45.66	44.59	44.99	162,792	+0.47(+1.04%)
Mar 07, 2024	45.53	46.06	44.19	44.52	175,091	-0.24(-0.53%)
Mar 06, 2024	44.83	45.54	43.31	44.76	265,883	+0.00(+0.00%)
Mar 05, 2024	42.00	44.88	41.92	44.76	242,031	+2.37(+5.58%)
Mar 04, 2024	42.72	43.53	41.90	42.39	236,617	-0.50(-1.18%)
Mar 01, 2024	42.98	43.35	41.68	42.90	158,910	-0.39(-0.89%)
Feb 29, 2024	43.42	43.89	42.69	43.28	225,600	+0.83(+1.96%)
Feb 28, 2024	42.58	43.30	42.40	42.45	137,022	-0.70(-1.63%)
Feb 27, 2024	43.55	44.59	43.04	43.16	123,561	-0.02(-0.05%)
Feb 26, 2024	43.56	44.05	42.91	43.17	107,440	-0.61(-1.40%)
Feb 23, 2024	43.74	44.59	43.14	43.79	131,961	+0.11(+0.25%)
Feb 22, 2024	44.10	44.48	43.66	43.68	181,596	-0.55(-1.25%)
Feb 21, 2024	44.35	44.47	43.86	44.23	130,501	-0.19(-0.42%)
Feb 20, 2024	44.51	45.18	44.27	44.42	128,419	-0.89(-1.97%)
Feb 16, 2024	46.22	46.50	45.23	45.31	165,373	-1.37(-2.93%)
Feb 15, 2024	45.26	47.22	45.26	46.68	221,750	+1.98(+4.43%)
Feb 14, 2024	45.00	45.00	43.77	44.70	162,640	+0.55(+1.26%)
Feb 13, 2024	43.80	45.80	43.43	44.14	427,315	-1.73(-3.78%)
Feb 12, 2024	45.02	46.51	45.02	45.88	205,790	+1.02(+2.27%)
Feb 09, 2024	44.10	44.93	43.29	44.86	202,903	+0.72(+1.64%)
Feb 08, 2024	43.70	44.20	43.13	44.13	303,291	+0.43(+0.97%)
Feb 07, 2024	44.49	44.49	42.96	43.71	341,570	-0.65(-1.47%)
Feb 06, 2024	44.31	45.23	43.83	44.36	343,623	-0.06(-0.13%)
Feb 05, 2024	44.48	44.86	43.82	44.42	263,987	-0.66(-1.47%)
Feb 02, 2024	44.52	45.46	44.07	45.09	326,293	-0.52(-1.15%)
Feb 01, 2024	48.41	48.43	44.38	45.61	399,005	-2.25(-4.69%)
Jan 31, 2024	49.70	49.70	47.75	47.86	445,287	-2.62(-5.20%)
Jan 30, 2024	51.16	51.50	49.41	50.48	108,683	-0.92(-1.80%)
Jan 29, 2024	50.56	51.51	50.19	51.40	166,745	+0.93(+1.85%)
Jan 26, 2024	50.17	50.56	49.53	50.47	135,600	+0.84(+1.68%)
Jan 25, 2024	50.91	51.33	48.98	49.63	400,552	-0.46(-0.92%)
Jan 24, 2024	50.56	51.63	49.61	50.10	241,955	+0.01(+0.02%)
Jan 23, 2024	50.11	51.33	48.78	50.09	967,256	-2.00(-3.85%)
Jan 22, 2024	50.75	52.20	49.76	52.09	273,719	+2.04(+4.08%)
Jan 19, 2024	49.05	50.11	48.49	50.05	155,982	+1.30(+2.66%)
Jan 18, 2024	48.78	48.98	47.46	48.75	212,792	+0.50(+1.04%)
Jan 17, 2024	47.60	48.95	47.21	48.25	154,562	-0.48(-0.99%)
Jan 16, 2024	49.24	49.73	48.72	48.73	315,697	-1.19(-2.38%)
Jan 12, 2024	50.87	51.33	49.31	49.92	236,800	-0.56(-1.11%)
Jan 11, 2024	49.58	50.53	48.77	50.48	230,654	+0.22(+0.43%)
Jan 10, 2024	49.71	50.28	49.48	50.26	139,332	+0.20(+0.39%)
Jan 09, 2024	49.62	50.24	49.30	50.07	147,844	-0.48(-0.95%)
Jan 08, 2024	49.18	50.57	49.12	50.55	141,446	+1.12(+2.27%)
Jan 05, 2024	50.70	50.86	49.20	49.43	173,774	+0.47(+0.96%)
Jan 04, 2024	49.21	49.74	48.63	48.96	180,815	-0.10(-0.20%)
Jan 03, 2024	49.95	50.63	48.70	49.05	244,789	-1.33(-2.63%)
Jan 02, 2024	49.56	51.65	49.05	50.38	251,265	+0.39(+0.79%)
Dec 29, 2023	51.16	51.77	49.91	49.99	200,608	-1.43(-2.79%)
Dec 28, 2023	51.62	52.32	50.84	51.42	173,256	-0.55(-1.06%)
Dec 27, 2023	51.91	52.11	50.69	51.97	223,036	+0.35(+0.69%)
Dec 26, 2023	51.04	52.04	50.54	51.62	191,254	+0.77(+1.51%)
Dec 22, 2023	50.05	51.02	49.48	50.85	247,498	+1.23(+2.47%)
Dec 21, 2023	49.02	49.78	47.82	49.62	231,113	+1.13(+2.33%)
Dec 20, 2023	49.05	50.14	48.42	48.49	303,371	-0.44(-0.90%)
Dec 19, 2023	48.22	49.43	46.72	48.94	345,712	+0.84(+1.76%)
Dec 18, 2023	48.69	49.04	47.94	48.09	345,690	+0.05(+0.10%)
Dec 15, 2023	47.95	48.98	47.38	48.04	763,300	+0.00(+0.00%)
Dec 14, 2023	47.56	49.46	47.42	48.04	508,925	+1.89(+4.09%)
Dec 13, 2023	42.45	46.16	42.28	46.16	512,336	+3.67(+8.65%)
Dec 12, 2023	42.34	43.51	42.05	42.48	306,262	-0.01(-0.02%)
Dec 11, 2023	42.26	42.70	41.77	42.49	187,923	+0.37(+0.89%)
Dec 08, 2023	41.56	42.31	41.24	42.12	170,564	+0.48(+1.16%)
Dec 07, 2023	40.72	41.79	40.23	41.64	145,036	+1.06(+2.62%)
Dec 06, 2023	40.69	42.02	40.30	40.58	168,343	+0.46(+1.15%)
Dec 05, 2023	40.39	40.51	39.60	40.11	181,906	-0.62(-1.52%)
Dec 04, 2023	39.72	40.93	38.63	40.73	185,953	+0.59(+1.47%)

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.