Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	46.95	47.08	45.42	45.67	1,060,646	-0.71(-1.53%)
Apr 16, 2024	46.25	46.44	45.78	46.38	1,507,676	-0.03(-0.06%)
Apr 15, 2024	47.18	47.41	46.12	46.41	940,655	-0.25(-0.54%)
Apr 12, 2024	46.79	47.18	46.48	46.66	707,760	-0.43(-0.91%)
Apr 11, 2024	47.59	47.59	46.94	47.09	861,908	-0.39(-0.82%)
Apr 10, 2024	47.00	47.62	46.63	47.48	613,326	-0.23(-0.48%)
Apr 09, 2024	48.14	48.30	47.34	47.71	977,114	-0.18(-0.38%)
Apr 08, 2024	48.16	48.25	47.85	47.89	1,767,694	+0.01(+0.02%)
Apr 05, 2024	47.38	48.11	47.31	47.88	2,298,265	+0.74(+1.57%)
Apr 04, 2024	47.37	47.60	46.87	47.14	1,608,875	+0.13(+0.28%)
Apr 03, 2024	46.26	47.02	46.26	47.01	1,606,181	+0.72(+1.56%)
Apr 02, 2024	45.83	46.31	45.65	46.29	1,302,475	+0.31(+0.67%)
Apr 01, 2024	45.65	46.14	45.31	45.98	1,998,726	+0.30(+0.66%)
Mar 28, 2024	45.83	45.80	45.56	45.68	834,914	-0.05(-0.11%)
Mar 27, 2024	45.63	45.89	45.48	45.73	1,498,681	+0.33(+0.73%)
Mar 26, 2024	45.44	45.54	45.19	45.40	727,168	+0.07(+0.15%)
Mar 25, 2024	45.60	45.73	45.31	45.33	497,873	-0.08(-0.18%)
Mar 22, 2024	45.74	45.85	45.36	45.41	684,355	-0.33(-0.72%)
Mar 21, 2024	45.00	45.76	45.00	45.74	836,190	+0.93(+2.07%)
Mar 20, 2024	44.55	45.06	44.48	44.81	958,541	+0.15(+0.33%)
Mar 19, 2024	44.33	44.67	44.24	44.66	2,229,684	+0.32(+0.72%)
Mar 18, 2024	44.14	44.51	44.04	44.34	1,184,750	+0.31(+0.70%)
Mar 15, 2024	43.67	44.47	43.67	44.04	2,239,123	+0.09(+0.20%)
Mar 14, 2024	44.56	44.88	43.70	43.95	960,251	-0.60(-1.34%)
Mar 13, 2024	44.00	44.72	44.00	44.54	1,197,919	+0.71(+1.61%)
Mar 12, 2024	43.73	44.09	43.32	43.84	1,258,895	+0.02(+0.05%)
Mar 11, 2024	43.01	43.91	42.80	43.82	1,292,051	+0.64(+1.48%)
Mar 08, 2024	43.69	43.71	42.97	43.18	828,595	-0.21(-0.48%)
Mar 07, 2024	42.40	43.45	42.40	43.39	1,867,398	+1.09(+2.56%)
Mar 06, 2024	42.35	42.74	42.17	42.30	1,354,608	+0.22(+0.52%)
Mar 05, 2024	41.93	42.24	41.75	42.09	1,248,404	+0.00(+0.00%)
Mar 04, 2024	42.57	42.76	41.93	42.09	1,246,951	-0.36(-0.84%)
Mar 01, 2024	42.12	42.55	42.02	42.44	839,005	+0.32(+0.76%)
Feb 29, 2024	42.58	42.58	41.59	42.13	2,013,591	-0.11(-0.26%)
Feb 28, 2024	42.28	42.58	42.03	42.23	1,059,628	-0.14(-0.33%)
Feb 27, 2024	42.79	42.82	42.04	42.37	1,830,899	-0.29(-0.68%)
Feb 26, 2024	41.69	42.73	41.59	42.66	1,519,179	+0.74(+1.76%)
Feb 23, 2024	41.65	42.13	41.57	41.93	1,591,777	+0.28(+0.67%)
Feb 22, 2024	42.80	42.91	41.41	41.65	1,992,076	-0.70(-1.65%)
Feb 21, 2024	43.03	43.39	41.69	42.34	1,740,487	+0.33(+0.78%)
Feb 20, 2024	42.03	42.45	41.90	42.02	1,628,890	-0.69(-1.61%)
Feb 16, 2024	42.80	43.44	42.58	42.70	1,001,318	-0.08(-0.19%)
Feb 15, 2024	41.99	42.90	41.99	42.78	1,064,436	+1.01(+2.41%)
Feb 14, 2024	41.48	41.85	41.27	41.78	843,811	+0.68(+1.65%)
Feb 13, 2024	40.87	41.43	40.60	41.10	945,108	-0.72(-1.71%)
Feb 12, 2024	41.22	42.03	41.22	41.82	693,865	+0.51(+1.23%)
Feb 09, 2024	41.30	41.45	41.04	41.31	619,828	+0.16(+0.39%)
Feb 08, 2024	40.97	41.25	40.84	41.15	1,031,542	+0.25(+0.61%)
Feb 07, 2024	40.66	41.24	40.37	40.90	1,043,092	+0.57(+1.41%)
Feb 06, 2024	40.14	40.40	40.04	40.33	688,857	+0.19(+0.47%)
Feb 05, 2024	40.24	40.33	39.86	40.14	452,705	-0.65(-1.59%)
Feb 02, 2024	40.20	40.92	40.08	40.79	947,664	+0.25(+0.61%)

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.