Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	37.81	37.91	37.80	37.87	17,512	+0.03(+0.08%)
May 16, 2024	37.95	37.95	37.84	37.84	32,567	-0.10(-0.26%)
May 15, 2024	37.76	37.94	37.71	37.94	12,370	+0.24(+0.64%)
May 14, 2024	37.63	37.72	37.60	37.70	7,050	+0.06(+0.15%)
May 13, 2024	37.79	37.79	37.64	37.64	11,774	-0.02(-0.05%)
May 10, 2024	37.82	37.82	37.61	37.66	12,025	-0.16(-0.42%)
May 09, 2024	37.80	37.83	37.70	37.82	11,521	-0.10(-0.26%)
May 08, 2024	37.88	37.92	37.85	37.92	8,249	+0.08(+0.21%)
May 07, 2024	38.00	38.00	37.84	37.84	28,694	-0.04(-0.10%)
May 06, 2024	37.93	37.96	37.88	37.88	17,089	-0.02(-0.05%)
May 03, 2024	37.85	37.96	37.83	37.90	15,195	+0.26(+0.69%)
May 02, 2024	37.66	37.76	37.52	37.64	17,328	+0.05(+0.13%)
May 01, 2024	37.42	37.73	37.26	37.59	17,048	+0.07(+0.19%)
Apr 30, 2024	37.62	37.63	37.52	37.52	20,694	-0.10(-0.26%)
Apr 29, 2024	37.53	37.65	37.38	37.62	46,344	+0.19(+0.50%)
Apr 26, 2024	37.13	37.47	37.13	37.43	14,525	+0.10(+0.27%)
Apr 25, 2024	37.33	37.34	37.12	37.33	6,802	-0.08(-0.21%)
Apr 24, 2024	37.46	37.46	37.25	37.41	17,115	+0.03(+0.08%)
Apr 23, 2024	37.25	37.45	37.16	37.38	21,746	+0.13(+0.35%)
Apr 22, 2024	37.15	37.33	36.98	37.25	42,800	+0.18(+0.48%)
Apr 19, 2024	37.05	37.15	37.03	37.07	32,623	+0.05(+0.13%)
Apr 18, 2024	37.06	37.06	36.92	37.02	13,452	+0.00(+0.00%)
Apr 17, 2024	37.22	37.22	37.02	37.02	49,865	+0.00(+0.00%)
Apr 16, 2024	37.31	37.31	37.02	37.02	222,420	-0.44(-1.16%)
Apr 15, 2024	37.47	37.71	37.35	37.46	54,288	-0.04(-0.10%)
Apr 12, 2024	37.69	37.73	37.47	37.50	21,021	-0.20(-0.53%)
Apr 11, 2024	37.77	37.77	37.53	37.69	22,099	+0.03(+0.08%)
Apr 10, 2024	37.76	37.86	37.62	37.67	10,461	-0.33(-0.86%)
Apr 09, 2024	37.97	38.02	37.97	37.99	8,306	+0.12(+0.31%)
Apr 08, 2024	37.77	37.94	37.77	37.87	9,137	+0.06(+0.16%)
Apr 05, 2024	37.90	38.02	37.78	37.81	13,860	-0.01(-0.03%)
Apr 04, 2024	38.00	38.04	37.82	37.82	14,668	-0.09(-0.24%)
Apr 03, 2024	37.81	38.06	37.81	37.91	15,295	+0.04(+0.10%)
Apr 02, 2024	38.11	38.11	37.83	37.87	15,229	-0.18(-0.47%)
Apr 01, 2024	38.28	38.41	37.99	38.05	28,364	-0.20(-0.52%)
Mar 28, 2024	38.26	38.40	38.12	38.25	6,915	+0.04(+0.10%)
Mar 27, 2024	38.18	38.31	38.16	38.21	7,242	+0.21(+0.55%)
Mar 26, 2024	38.09	38.10	38.01	38.01	24,038	-0.07(-0.18%)
Mar 25, 2024	38.13	38.33	38.00	38.08	15,186	-0.07(-0.18%)
Mar 22, 2024	38.42	38.42	38.13	38.14	18,231	-0.11(-0.29%)
Mar 21, 2024	38.40	38.46	38.17	38.25	13,954	-0.22(-0.58%)
Mar 20, 2024	38.45	38.48	38.13	38.48	10,536	+0.15(+0.38%)
Mar 19, 2024	38.18	38.37	38.13	38.33	151,326	+0.12(+0.31%)
Mar 18, 2024	38.36	38.36	38.15	38.21	5,113	+0.00(+0.00%)
Mar 15, 2024	38.16	38.34	38.16	38.21	14,353	-0.03(-0.08%)
Mar 14, 2024	38.31	38.36	38.14	38.24	24,288	-0.10(-0.26%)
Mar 13, 2024	38.09	38.56	38.09	38.34	13,527	+0.21(+0.54%)
Mar 12, 2024	38.19	38.38	38.13	38.13	6,456	+0.02(+0.05%)
Mar 11, 2024	38.12	38.30	38.01	38.11	14,135	-0.03(-0.08%)
Mar 08, 2024	38.11	38.37	38.09	38.14	20,901	+0.03(+0.08%)
Mar 07, 2024	38.15	38.25	38.08	38.11	10,059	+0.08(+0.20%)
Mar 06, 2024	38.07	38.11	38.04	38.04	6,042	-0.03(-0.07%)
Mar 05, 2024	38.04	38.13	38.02	38.07	16,891	+0.05(+0.13%)
Mar 04, 2024	37.89	38.07	37.89	38.02	6,440	+0.01(+0.03%)
Mar 01, 2024	37.84	38.02	37.73	38.01	214,443	+0.11(+0.30%)
Feb 29, 2024	37.82	37.89	37.73	37.89	13,541	+0.14(+0.36%)
Feb 28, 2024	37.56	37.78	37.51	37.76	15,870	+0.18(+0.49%)
Feb 27, 2024	37.60	37.61	37.48	37.57	8,994	+0.07(+0.18%)
Feb 26, 2024	37.51	37.51	37.34	37.51	23,299	+0.05(+0.13%)
Feb 23, 2024	37.35	37.52	37.22	37.46	25,452	+0.13(+0.34%)
Feb 22, 2024	37.12	37.48	37.12	37.33	16,857	+0.18(+0.50%)
Feb 21, 2024	37.26	37.29	37.11	37.15	8,374	-0.11(-0.31%)
Feb 20, 2024	37.04	37.26	37.04	37.26	3,069	+0.16(+0.44%)
Feb 16, 2024	37.08	37.19	37.02	37.10	7,060	-0.01(-0.03%)
Feb 15, 2024	37.08	37.29	37.08	37.11	5,532	-0.01(-0.02%)
Feb 14, 2024	37.16	37.20	37.09	37.11	2,569	+0.20(+0.54%)
Feb 13, 2024	37.01	37.18	36.90	36.91	65,586	-0.29(-0.77%)
Feb 12, 2024	37.23	37.38	37.16	37.20	16,763	+0.04(+0.10%)
Feb 09, 2024	37.08	37.32	37.08	37.16	3,814	+0.05(+0.13%)
Feb 08, 2024	37.04	37.24	36.95	37.12	17,800	+0.07(+0.19%)
Feb 07, 2024	37.03	37.18	36.85	37.05	19,591	-0.00(-0.00%)
Feb 06, 2024	36.97	37.10	36.97	37.05	15,792	+0.22(+0.59%)
Feb 05, 2024	37.18	37.18	36.80	36.83	19,513	-0.27(-0.72%)
Feb 02, 2024	37.09	37.16	36.95	37.10	17,443	-0.17(-0.47%)
Feb 01, 2024	37.16	37.28	37.13	37.27	13,831	+0.24(+0.65%)
Jan 31, 2024	37.17	37.20	36.97	37.03	17,760	-0.06(-0.15%)
Jan 30, 2024	37.18	37.18	37.07	37.09	10,339	-0.01(-0.03%)
Jan 29, 2024	37.12	37.15	37.00	37.10	13,183	+0.02(+0.04%)
Jan 26, 2024	37.07	37.13	36.93	37.08	6,671	-0.08(-0.21%)
Jan 25, 2024	37.01	37.17	36.93	37.16	16,462	+0.27(+0.74%)
Jan 24, 2024	37.01	37.01	36.77	36.89	14,424	-0.01(-0.03%)
Jan 23, 2024	36.85	36.90	36.80	36.90	5,634	+0.02(+0.05%)
Jan 22, 2024	36.96	36.96	36.85	36.88	8,323	+0.03(+0.08%)
Jan 19, 2024	36.75	36.86	36.65	36.85	35,036	+0.12(+0.31%)
Jan 18, 2024	36.70	36.95	36.70	36.74	13,279	-0.00(-0.01%)
Jan 17, 2024	36.75	36.86	36.65	36.74	21,095	-0.23(-0.61%)
Jan 16, 2024	37.06	37.06	36.84	36.97	155,473	-0.17(-0.47%)
Jan 12, 2024	37.18	37.28	37.08	37.14	7,377	+0.15(+0.42%)
Jan 11, 2024	36.83	37.05	36.70	36.99	7,819	-0.01(-0.02%)
Jan 10, 2024	37.03	37.08	36.97	37.00	7,633	+0.03(+0.07%)
Jan 09, 2024	36.93	37.04	36.92	36.97	7,039	+0.04(+0.10%)
Jan 08, 2024	36.73	36.98	36.73	36.93	9,291	+0.25(+0.68%)
Jan 05, 2024	36.73	36.75	36.60	36.68	4,464	+0.02(+0.05%)
Jan 04, 2024	36.62	36.92	36.60	36.66	14,381	-0.07(-0.18%)
Jan 03, 2024	36.84	36.84	36.65	36.73	7,747	-0.13(-0.34%)
Jan 02, 2024	37.08	37.10	36.83	36.85	10,546	-0.35(-0.93%)
Dec 29, 2023	37.19	37.39	37.18	37.20	6,798	+0.00(+0.00%)
Dec 28, 2023	37.39	37.40	37.20	37.20	20,823	-0.16(-0.42%)
Dec 27, 2023	37.27	37.38	37.15	37.35	7,780	+0.24(+0.65%)
Dec 26, 2023	37.17	37.20	37.10	37.11	3,283	+0.01(+0.03%)
Dec 22, 2023	37.12	37.25	36.99	37.10	4,064	-0.04(-0.12%)
Dec 21, 2023	36.92	37.18	36.80	37.15	6,680	+0.27(+0.73%)
Dec 20, 2023	36.92	36.92	36.88	36.88	11,118	+0.05(+0.14%)
Dec 19, 2023	36.69	36.93	36.68	36.83	22,670	+0.15(+0.41%)
Dec 18, 2023	36.47	36.68	36.47	36.68	3,993	-0.00(-0.01%)
Dec 15, 2023	36.43	36.69	36.33	36.68	15,647	+0.05(+0.14%)
Dec 14, 2023	36.47	37.30	36.16	36.63	22,540	+0.33(+0.92%)
Dec 13, 2023	35.76	36.30	35.76	36.30	9,854	+0.55(+1.54%)
Dec 12, 2023	35.71	35.75	35.51	35.75	5,902	+0.07(+0.20%)
Dec 11, 2023	35.58	35.73	35.52	35.68	18,585	-0.02(-0.06%)
Dec 08, 2023	35.67	35.73	35.64	35.70	13,505	+0.02(+0.07%)
Dec 07, 2023	35.66	35.80	35.58	35.67	30,958	+0.01(+0.04%)
Dec 06, 2023	35.69	35.69	35.56	35.66	8,916	+0.16(+0.44%)
Dec 05, 2023	35.53	35.56	35.48	35.50	6,049	+0.04(+0.12%)
Dec 04, 2023	35.29	35.46	35.27	35.46	1,866	-0.09(-0.26%)
Dec 01, 2023	35.33	35.63	35.29	35.55	10,909	+0.29(+0.82%)
Nov 30, 2023	35.35	35.35	35.22	35.26	2,028	-0.08(-0.23%)
Nov 29, 2023	35.47	35.47	35.23	35.35	16,081	+0.18(+0.50%)
Nov 28, 2023	35.07	35.17	35.05	35.17	9,499	+0.09(+0.25%)
Nov 27, 2023	34.99	35.08	34.98	35.08	6,892	+0.07(+0.20%)
Nov 24, 2023	35.00	35.04	34.99	35.01	5,420	+0.08(+0.23%)
Nov 22, 2023	35.07	35.09	34.87	34.93	16,938	+0.08(+0.22%)
Nov 21, 2023	34.79	35.02	34.79	34.86	13,913	+0.07(+0.21%)
Nov 20, 2023	34.80	34.86	34.71	34.79	9,933	+0.06(+0.18%)
Nov 17, 2023	34.73	34.80	34.66	34.72	17,153	-0.07(-0.19%)
Nov 16, 2023	34.72	34.81	34.72	34.79	4,954	+0.15(+0.43%)
Nov 15, 2023	34.60	34.69	34.58	34.64	11,803	-0.03(-0.08%)
Nov 14, 2023	34.45	34.84	34.45	34.67	21,082	+0.41(+1.19%)
Nov 13, 2023	34.34	34.39	34.12	34.26	4,463	-0.05(-0.14%)
Nov 10, 2023	34.23	34.44	34.20	34.31	20,632	+0.10(+0.29%)
Nov 09, 2023	34.47	34.51	34.11	34.21	14,366	-0.19(-0.56%)
Nov 08, 2023	34.44	34.53	34.30	34.40	10,135	+0.06(+0.18%)
Nov 07, 2023	34.30	34.50	34.22	34.34	12,048	+0.05(+0.14%)
Nov 06, 2023	34.50	34.52	34.25	34.29	9,940	-0.30(-0.87%)
Nov 03, 2023	34.29	34.63	34.28	34.60	18,564	+0.47(+1.38%)
Nov 02, 2023	34.28	34.29	33.93	34.12	7,133	+0.28(+0.83%)
Nov 01, 2023	33.63	33.92	33.59	33.84	10,694	+0.28(+0.82%)
Oct 31, 2023	33.82	33.84	33.56	33.57	29,680	-0.18(-0.55%)
Oct 30, 2023	33.84	33.95	33.70	33.75	16,342	-0.11(-0.33%)
Oct 27, 2023	33.95	33.96	33.75	33.86	18,796	-0.13(-0.39%)
Oct 26, 2023	33.86	34.02	33.81	34.00	25,234	+0.08(+0.22%)
Oct 25, 2023	33.93	34.00	33.85	33.92	14,273	-0.08(-0.24%)
Oct 24, 2023	34.04	34.06	33.82	34.00	29,533	+0.05(+0.15%)
Oct 23, 2023	33.86	34.11	33.73	33.95	36,416	+0.06(+0.17%)
Oct 20, 2023	33.81	33.99	33.72	33.89	87,264	+0.10(+0.28%)
Oct 19, 2023	34.00	34.01	33.80	33.80	3,990	-0.12(-0.36%)
Oct 18, 2023	34.06	34.10	33.86	33.92	10,032	-0.11(-0.33%)
Oct 17, 2023	34.11	34.15	34.03	34.03	1,628	-0.19(-0.56%)
Oct 16, 2023	34.27	34.31	34.19	34.23	5,340	-0.01(-0.03%)
Oct 13, 2023	34.33	34.35	34.21	34.23	2,832	-0.03(-0.08%)
Oct 12, 2023	34.45	34.45	34.26	34.26	4,725	-0.22(-0.64%)
Oct 11, 2023	34.51	34.57	34.38	34.48	2,797	+0.06(+0.18%)
Oct 10, 2023	34.42	34.55	34.42	34.42	6,645	-0.01(-0.02%)
Oct 09, 2023	34.10	34.45	34.10	34.43	2,100	+0.27(+0.80%)
Oct 06, 2023	33.87	34.24	33.87	34.15	3,618	-0.01(-0.03%)
Oct 05, 2023	34.24	34.24	34.12	34.16	4,628	-0.02(-0.06%)
Oct 04, 2023	34.04	34.19	33.96	34.19	5,706	+0.10(+0.30%)
Oct 03, 2023	34.33	34.42	34.00	34.08	2,312	-0.41(-1.18%)
Oct 02, 2023	34.64	34.64	34.49	34.49	8,258	-0.20(-0.58%)
Sep 29, 2023	34.85	34.85	34.60	34.69	2,409	+0.04(+0.10%)
Sep 28, 2023	34.60	34.72	34.60	34.66	5,039	+0.13(+0.38%)
Sep 27, 2023	34.71	34.71	34.53	34.53	5,012	-0.09(-0.27%)
Sep 26, 2023	34.89	34.89	34.62	34.62	12,012	-0.25(-0.72%)
Sep 25, 2023	34.82	34.88	34.88	34.87	5,132	-0.05(-0.13%)
Sep 22, 2023	35.02	35.02	34.92	34.92	2,683	+0.04(+0.11%)
Sep 21, 2023	35.05	35.05	34.88	34.88	9,662	-0.27(-0.77%)
Sep 20, 2023	35.31	35.32	35.15	35.15	4,693	-0.02(-0.05%)
Sep 19, 2023	35.23	35.23	35.17	35.17	1,771	-0.06(-0.17%)
Sep 18, 2023	35.24	35.24	35.18	35.23	1,410	-0.02(-0.07%)
Sep 15, 2023	35.29	35.29	35.25	35.25	3,512	-0.02(-0.05%)
Sep 14, 2023	35.33	35.33	35.25	35.27	7,839	+0.09(+0.26%)
Sep 13, 2023	35.18	35.18	35.18	35.18	1,044	+0.07(+0.20%)
Sep 12, 2023	35.04	35.17	35.04	35.11	1,955	+0.02(+0.05%)
Sep 11, 2023	35.10	35.10	34.97	35.09	2,581	+0.10(+0.27%)
Sep 08, 2023	35.15	35.16	34.91	34.99	10,685	-0.05(-0.15%)
Sep 07, 2023	34.92	35.05	34.92	35.05	2,628	+0.12(+0.35%)
Sep 06, 2023	34.92	34.92	34.79	34.92	5,067	-0.03(-0.08%)
Sep 05, 2023	34.91	35.05	34.91	34.95	5,232	-0.10(-0.27%)
Sep 01, 2023	35.25	35.25	35.02	35.05	3,017	-0.01(-0.02%)
Aug 31, 2023	34.94	35.06	34.94	35.06	659	+0.00(+0.01%)
Aug 30, 2023	35.08	35.09	35.04	35.05	2,077	-0.02(-0.06%)
Aug 29, 2023	34.91	35.08	34.91	35.07	2,063	+0.22(+0.62%)
Aug 28, 2023	34.70	34.86	34.70	34.86	1,356	+0.16(+0.45%)
Aug 25, 2023	34.59	34.76	34.59	34.70	1,256	+0.18(+0.51%)
Aug 24, 2023	34.79	34.79	34.52	34.52	3,266	-0.19(-0.55%)
Aug 23, 2023	34.63	34.82	34.63	34.71	1,442	+0.20(+0.59%)
Aug 22, 2023	34.59	34.59	34.47	34.51	8,215	+0.04(+0.11%)
Aug 21, 2023	34.49	34.55	34.33	34.47	4,849	+0.01(+0.04%)
Aug 18, 2023	34.34	34.60	34.34	34.46	5,077	+0.02(+0.07%)
Aug 17, 2023	34.49	34.55	34.40	34.44	5,880	-0.06(-0.16%)
Aug 16, 2023	34.63	34.71	34.49	34.49	2,108	-0.14(-0.41%)
Aug 15, 2023	34.65	34.69	34.61	34.64	9,257	-0.15(-0.44%)
Aug 14, 2023	34.71	34.82	34.70	34.79	4,852	+0.11(+0.32%)
Aug 11, 2023	34.68	34.70	34.62	34.68	1,343	-0.06(-0.17%)
Aug 10, 2023	34.89	34.89	34.70	34.73	1,254	+0.01(+0.04%)
Aug 09, 2023	34.70	34.78	34.59	34.72	8,027	+0.06(+0.17%)
Aug 08, 2023	34.53	34.66	34.50	34.66	2,562	+0.11(+0.32%)
Aug 07, 2023	34.51	34.55	34.47	34.55	1,631	+0.09(+0.27%)
Aug 04, 2023	34.44	34.58	34.44	34.45	2,960	+0.17(+0.50%)
Aug 03, 2023	34.27	34.37	34.26	34.28	20,185	-0.17(-0.51%)
Aug 02, 2023	34.50	34.53	34.39	34.46	12,681	-0.13(-0.37%)
Aug 01, 2023	34.82	34.82	34.57	34.59	17,409	-0.19(-0.54%)
Jul 31, 2023	34.69	34.86	34.69	34.77	9,933	+0.19(+0.55%)
Jul 28, 2023	34.58	34.58	34.58	34.58	238	+0.16(+0.48%)
Jul 27, 2023	34.81	34.81	34.32	34.42	5,099	-0.27(-0.78%)
Jul 26, 2023	34.53	34.69	34.53	34.69	7,380	+0.16(+0.46%)
Jul 25, 2023	34.56	34.60	34.52	34.53	2,727	+0.01(+0.04%)
Jul 24, 2023	34.58	34.66	34.51	34.51	1,705	-0.01(-0.03%)
Jul 21, 2023	34.51	34.56	34.51	34.52	576	+0.09(+0.25%)
Jul 20, 2023	34.45	34.45	34.36	34.44	1,405	-0.09(-0.25%)
Jul 19, 2023	34.47	34.57	34.46	34.52	4,183	+0.00(+0.01%)
Jul 18, 2023	34.45	34.54	34.45	34.52	4,586	+0.08(+0.23%)
Jul 17, 2023	34.40	34.50	34.40	34.44	5,300	+0.06(+0.18%)
Jul 14, 2023	34.61	34.61	34.38	34.38	1,931	-0.27(-0.78%)
Jul 13, 2023	34.43	34.67	34.34	34.65	5,071	+0.26(+0.75%)
Jul 12, 2023	34.38	34.43	34.15	34.39	9,535	+0.32(+0.95%)
Jul 11, 2023	34.02	34.07	33.93	34.07	1,324	+0.18(+0.54%)
Jul 10, 2023	33.89	34.05	33.88	33.88	5,391	+0.09(+0.26%)
Jul 07, 2023	33.77	34.07	33.77	33.80	4,699	+0.04(+0.12%)
Jul 06, 2023	33.77	33.77	33.76	33.76	1,406	-0.24(-0.70%)
Jul 05, 2023	34.04	34.08	33.99	33.99	2,729	-0.10(-0.28%)
Jul 03, 2023	34.24	34.24	34.01	34.09	1,448	-0.01(-0.04%)
Jun 30, 2023	34.23	34.23	34.10	34.10	1,469	+0.21(+0.63%)
Jun 29, 2023	33.83	33.89	33.83	33.89	295	-0.03(-0.09%)
Jun 28, 2023	33.87	33.93	33.87	33.92	2,549	+0.17(+0.52%)
Jun 27, 2023	33.73	33.85	33.73	33.75	1,278	+0.02(+0.07%)
Jun 26, 2023	33.68	33.72	33.63	33.72	2,208	+0.08(+0.25%)
Jun 23, 2023	33.76	33.76	33.64	33.64	2,732	-0.19(-0.55%)
Jun 22, 2023	33.87	33.91	33.80	33.82	3,247	-0.03(-0.08%)
Jun 21, 2023	33.88	33.95	33.80	33.85	10,264	-0.14(-0.40%)
Jun 20, 2023	33.90	33.99	33.90	33.99	9,535	+0.01(+0.03%)
Jun 16, 2023	34.02	34.02	33.90	33.98	2,691	-0.05(-0.13%)

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.

(NY: XCCC )

Historical Prices

Sections

Services

Log In Using Your Account

(NY: XCCC )

Historical Prices

Sections

Services