Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	42.72	42.86	42.67	42.82	516,121	+0.08(+0.19%)
May 08, 2024	42.81	42.81	42.73	42.74	469,720	-0.11(-0.26%)
May 07, 2024	42.84	42.96	42.81	42.85	500,313	+0.10(+0.23%)
May 06, 2024	42.77	42.78	42.69	42.75	905,765	+0.03(+0.07%)
May 03, 2024	42.77	42.83	42.60	42.72	510,574	+0.26(+0.61%)
May 02, 2024	42.21	42.49	42.21	42.46	1,078,067	+0.23(+0.54%)
May 01, 2024	42.15	42.36	42.08	42.23	1,548,964	+0.16(+0.38%)
Apr 30, 2024	42.22	42.22	42.04	42.07	414,872	-0.18(-0.43%)
Apr 29, 2024	42.17	42.29	42.17	42.25	377,171	+0.11(+0.26%)
Apr 26, 2024	42.18	42.19	42.10	42.14	476,324	+0.13(+0.31%)
Apr 25, 2024	41.95	42.02	41.90	42.01	539,482	-0.15(-0.36%)
Apr 24, 2024	42.23	42.23	42.08	42.16	430,945	-0.12(-0.28%)
Apr 23, 2024	42.17	42.35	42.11	42.28	496,963	+0.09(+0.20%)
Apr 22, 2024	42.13	42.20	42.10	42.20	554,311	+0.05(+0.12%)
Apr 19, 2024	42.16	42.23	42.10	42.15	688,344	+0.04(+0.09%)
Apr 18, 2024	42.24	42.24	42.06	42.11	828,816	-0.14(-0.33%)
Apr 17, 2024	42.10	42.25	42.09	42.24	492,281	+0.24(+0.57%)
Apr 16, 2024	42.07	42.07	41.92	42.01	2,040,760	-0.16(-0.38%)
Apr 15, 2024	42.32	42.32	42.08	42.17	841,543	-0.29(-0.68%)
Apr 12, 2024	42.35	42.60	42.35	42.45	558,828	+0.10(+0.24%)
Apr 11, 2024	42.51	42.51	42.26	42.35	456,419	-0.03(-0.07%)
Apr 10, 2024	42.85	42.85	42.36	42.38	649,375	-0.60(-1.39%)
Apr 09, 2024	42.95	42.99	42.90	42.98	740,774	+0.20(+0.47%)
Apr 08, 2024	42.72	42.88	42.71	42.78	1,012,991	-0.08(-0.19%)
Apr 05, 2024	43.09	43.11	42.85	42.86	1,040,595	-0.28(-0.65%)
Apr 04, 2024	43.12	43.16	43.02	43.14	692,024	+0.11(+0.25%)
Apr 03, 2024	42.99	43.03	42.83	43.03	590,337	-0.05(-0.12%)
Apr 02, 2024	43.04	43.08	42.87	43.08	1,252,702	+0.00(+0.00%)
Apr 01, 2024	43.58	43.58	43.03	43.08	1,808,008	-0.36(-0.83%)
Mar 28, 2024	43.75	43.44	43.44	43.44	767,632	-0.01(-0.02%)
Mar 27, 2024	43.66	43.66	43.40	43.45	3,151,883	-0.01(-0.02%)
Mar 26, 2024	43.77	43.77	43.34	43.46	592,185	+0.04(+0.09%)
Mar 25, 2024	43.48	43.48	43.37	43.42	353,574	-0.06(-0.14%)
Mar 22, 2024	43.60	43.63	43.45	43.48	472,968	+0.12(+0.28%)
Mar 21, 2024	43.39	43.44	43.30	43.36	599,979	+0.07(+0.17%)
Mar 20, 2024	43.27	43.42	43.17	43.29	692,086	+0.12(+0.28%)
Mar 19, 2024	43.13	43.21	43.07	43.17	675,585	+0.10(+0.23%)
Mar 18, 2024	43.12	43.15	43.03	43.07	1,133,491	-0.08(-0.20%)
Mar 15, 2024	43.16	43.18	43.11	43.15	731,475	+0.01(+0.01%)
Mar 14, 2024	43.31	43.33	43.13	43.15	596,691	-0.31(-0.71%)
Mar 13, 2024	43.51	43.53	43.44	43.45	541,699	-0.10(-0.23%)
Mar 12, 2024	43.63	43.72	43.52	43.55	665,766	-0.16(-0.36%)
Mar 11, 2024	43.78	43.81	43.65	43.71	2,059,300	-0.07(-0.16%)
Mar 08, 2024	43.83	43.86	43.73	43.78	953,598	+0.09(+0.20%)
Mar 07, 2024	43.72	43.72	43.58	43.69	603,293	+0.04(+0.09%)
Mar 06, 2024	43.60	43.67	43.55	43.65	740,725	+0.12(+0.27%)
Mar 05, 2024	43.47	43.55	43.43	43.53	667,491	+0.28(+0.64%)
Mar 04, 2024	43.26	43.32	43.22	43.26	672,016	-0.11(-0.25%)
Mar 01, 2024	43.16	43.38	43.08	43.37	1,081,668	+0.17(+0.39%)
Feb 29, 2024	43.16	43.27	43.12	43.20	524,743	+0.10(+0.23%)
Feb 28, 2024	43.03	43.12	42.97	43.10	454,305	+0.11(+0.27%)
Feb 27, 2024	43.05	43.10	42.94	42.98	530,980	-0.11(-0.26%)
Feb 26, 2024	43.15	43.17	42.97	43.10	867,410	-0.01(-0.02%)
Feb 23, 2024	42.92	43.16	42.92	43.11	641,659	+0.16(+0.37%)
Feb 22, 2024	42.92	43.12	42.85	42.95	807,239	+0.01(+0.02%)
Feb 21, 2024	43.13	43.13	42.91	42.94	450,870	-0.19(-0.45%)
Feb 20, 2024	43.11	43.41	42.91	43.13	623,329	+0.07(+0.16%)
Feb 16, 2024	42.97	43.06	42.93	43.06	605,745	-0.15(-0.34%)
Feb 15, 2024	43.24	43.26	43.10	43.21	1,147,255	+0.16(+0.37%)
Feb 14, 2024	42.92	43.08	42.84	43.05	479,361	+0.27(+0.62%)
Feb 13, 2024	43.04	43.05	42.79	42.79	589,064	-0.58(-1.35%)
Feb 12, 2024	43.51	43.52	43.27	43.37	542,511	+0.06(+0.14%)
Feb 09, 2024	43.29	43.33	43.25	43.31	680,134	-0.02(-0.05%)
Feb 08, 2024	43.38	43.44	43.30	43.33	1,751,038	-0.15(-0.34%)
Feb 07, 2024	43.50	43.63	43.45	43.48	808,295	-0.07(-0.16%)
Feb 06, 2024	43.38	43.60	43.33	43.55	681,613	+0.23(+0.53%)
Feb 05, 2024	43.43	43.47	43.26	43.32	1,053,745	-0.38(-0.86%)
Feb 02, 2024	43.75	43.82	43.62	43.70	747,314	-0.48(-1.09%)
Feb 01, 2024	44.09	44.26	44.04	44.18	1,380,420	+0.29(+0.66%)
Jan 31, 2024	43.85	43.99	43.78	43.88	752,946	+0.21(+0.48%)
Jan 30, 2024	43.68	43.71	43.52	43.68	1,029,869	+0.09(+0.20%)
Jan 29, 2024	43.46	43.63	43.44	43.59	710,276	+0.19(+0.43%)
Jan 26, 2024	43.47	43.47	43.34	43.40	509,958	-0.05(-0.11%)
Jan 25, 2024	43.34	43.45	43.28	43.45	1,144,384	+0.22(+0.50%)
Jan 24, 2024	43.50	43.53	43.20	43.23	695,057	-0.10(-0.23%)
Jan 23, 2024	43.35	43.35	43.25	43.33	1,128,171	-0.09(-0.22%)
Jan 22, 2024	43.46	43.53	43.39	43.42	1,424,612	+0.07(+0.16%)
Jan 19, 2024	43.31	43.35	43.21	43.35	934,483	+0.02(+0.05%)
Jan 18, 2024	43.40	43.41	43.28	43.34	831,084	-0.06(-0.14%)
Jan 17, 2024	43.38	43.38	43.32	43.39	703,082	-0.18(-0.41%)
Jan 16, 2024	43.76	43.79	43.53	43.57	956,814	-0.33(-0.74%)
Jan 12, 2024	43.93	43.99	43.82	43.90	638,369	+0.12(+0.27%)
Jan 11, 2024	43.59	43.78	43.47	43.78	958,417	+0.22(+0.50%)
Jan 10, 2024	43.71	43.71	43.53	43.56	677,996	-0.05(-0.11%)
Jan 09, 2024	43.56	43.66	43.54	43.61	952,348	+0.03(+0.07%)
Jan 08, 2024	43.47	43.67	43.39	43.58	1,235,150	+0.18(+0.41%)
Jan 05, 2024	43.41	43.67	43.36	43.40	786,237	-0.15(-0.35%)
Jan 04, 2024	43.65	43.65	43.48	43.56	623,478	-0.24(-0.55%)
Jan 03, 2024	43.59	43.80	43.47	43.80	661,652	+0.06(+0.14%)
Jan 02, 2024	43.78	43.84	43.71	43.74	907,201	-0.22(-0.50%)
Dec 29, 2023	43.94	44.03	43.88	43.96	550,083	-0.07(-0.17%)
Dec 28, 2023	44.10	44.13	43.96	44.03	986,848	-0.12(-0.27%)
Dec 27, 2023	43.98	44.15	43.95	44.15	714,910	+0.32(+0.72%)
Dec 26, 2023	43.78	43.87	43.76	43.84	427,601	+0.03(+0.07%)
Dec 22, 2023	43.89	43.91	43.74	43.81	536,595	-0.00(-0.01%)
Dec 21, 2023	43.92	43.94	43.72	43.81	532,925	+0.02(+0.04%)
Dec 20, 2023	43.70	43.81	43.66	43.79	639,560	+0.18(+0.41%)
Dec 19, 2023	43.61	43.81	43.55	43.62	636,940	+0.10(+0.23%)
Dec 18, 2023	43.57	43.63	43.46	43.52	713,587	-0.08(-0.18%)
Dec 15, 2023	43.64	43.71	43.55	43.60	916,589	-0.12(-0.27%)
Dec 14, 2023	43.64	43.78	43.55	43.72	1,014,409	+0.41(+0.95%)
Dec 13, 2023	42.85	43.34	42.78	43.30	697,186	+0.60(+1.41%)
Dec 12, 2023	42.62	42.75	42.56	42.70	619,735	+0.05(+0.13%)
Dec 11, 2023	42.58	42.64	42.40	42.64	1,921,406	+0.02(+0.05%)
Dec 08, 2023	42.65	42.74	42.51	42.63	779,215	-0.13(-0.30%)
Dec 07, 2023	42.77	42.92	42.75	42.75	1,071,219	-0.10(-0.23%)
Dec 06, 2023	42.78	42.90	42.70	42.85	1,077,841	+0.07(+0.16%)
Dec 05, 2023	42.56	42.78	42.52	42.78	594,786	+0.33(+0.79%)
Dec 04, 2023	42.45	42.53	42.36	42.45	824,982	-0.25(-0.58%)
Dec 01, 2023	42.18	42.69	42.17	42.69	1,229,992	+0.51(+1.21%)
Nov 30, 2023	42.30	42.77	42.11	42.18	774,530	-0.16(-0.37%)
Nov 29, 2023	42.30	42.37	42.22	42.34	1,013,058	+0.24(+0.56%)
Nov 28, 2023	41.86	42.10	41.83	42.10	1,009,234	+0.22(+0.52%)
Nov 27, 2023	41.72	41.90	41.70	41.89	586,878	+0.24(+0.57%)
Nov 24, 2023	41.69	41.70	41.61	41.65	185,920	-0.21(-0.49%)
Nov 22, 2023	41.85	41.93	41.75	41.86	586,991	+0.05(+0.12%)
Nov 21, 2023	41.81	41.85	41.72	41.81	931,096	+0.05(+0.12%)
Nov 20, 2023	41.65	41.78	41.60	41.76	797,883	+0.11(+0.27%)
Nov 17, 2023	41.67	41.75	41.60	41.65	771,784	+0.02(+0.05%)
Nov 16, 2023	41.58	41.67	41.52	41.63	1,879,358	+0.25(+0.61%)
Nov 15, 2023	41.44	41.45	41.33	41.37	944,647	-0.14(-0.33%)
Nov 14, 2023	41.66	41.66	41.51	41.51	1,237,241	+0.48(+1.17%)
Nov 13, 2023	40.91	41.06	40.87	41.03	793,036	+0.02(+0.05%)
Nov 10, 2023	41.15	41.15	40.99	41.01	510,910	-0.01(-0.02%)
Nov 09, 2023	41.29	41.35	41.02	41.02	741,192	-0.35(-0.85%)
Nov 08, 2023	41.26	41.39	41.21	41.37	722,472	+0.21(+0.50%)
Nov 07, 2023	41.07	41.27	41.07	41.17	1,275,570	+0.21(+0.50%)
Nov 06, 2023	41.11	41.17	40.96	40.96	754,194	-0.33(-0.81%)
Nov 03, 2023	41.33	41.40	41.20	41.30	775,690	+0.39(+0.96%)
Nov 02, 2023	40.93	41.01	40.78	40.91	912,646	+0.31(+0.77%)

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.