Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.02	47.02	46.05	46.05	18,384	-0.90(-1.92%)
Jan 30, 2024	46.78	46.95	46.52	46.95	4,066	-0.27(-0.57%)
Jan 29, 2024	46.89	47.27	46.87	47.22	7,097	+0.32(+0.68%)
Jan 26, 2024	46.84	47.14	46.83	46.90	5,958	+0.02(+0.04%)
Jan 25, 2024	46.94	47.01	46.78	46.88	5,049	+0.03(+0.06%)
Jan 24, 2024	47.45	47.45	46.85	46.85	9,291	+0.53(+1.14%)
Jan 23, 2024	46.22	46.40	46.00	46.32	3,012	+0.48(+1.05%)
Jan 22, 2024	46.05	46.06	45.81	45.84	3,550	-0.34(-0.74%)
Jan 19, 2024	46.02	46.34	45.98	46.18	8,476	-0.25(-0.54%)
Jan 18, 2024	46.48	46.48	46.20	46.43	2,278	-0.06(-0.13%)
Jan 17, 2024	46.21	46.61	46.21	46.49	4,759	-0.23(-0.49%)
Jan 16, 2024	46.95	47.11	46.70	46.72	26,111	-1.40(-2.91%)
Jan 12, 2024	48.27	48.51	48.01	48.12	4,945	+0.28(+0.59%)
Jan 11, 2024	47.76	47.90	47.34	47.84	2,199	+0.08(+0.17%)
Jan 10, 2024	47.67	47.81	47.67	47.76	10,220	-0.25(-0.52%)
Jan 09, 2024	47.90	48.01	47.78	48.01	950	+0.01(+0.02%)
Jan 08, 2024	47.50	48.00	47.50	48.00	3,921	+0.27(+0.57%)
Jan 05, 2024	48.11	48.11	47.57	47.73	1,410	+0.25(+0.53%)
Jan 04, 2024	47.51	47.69	47.48	47.48	2,174	+0.26(+0.55%)
Jan 03, 2024	47.42	47.54	47.22	47.22	4,475	-0.54(-1.13%)
Jan 02, 2024	48.06	48.20	47.76	47.76	4,730	-0.73(-1.52%)
Dec 29, 2023	48.50	48.69	48.49	48.49	2,920	-0.07(-0.13%)
Dec 28, 2023	48.45	48.85	48.39	48.56	7,072	+0.32(+0.66%)
Dec 27, 2023	48.15	48.34	48.08	48.24	5,064	+0.32(+0.67%)
Dec 26, 2023	47.78	48.17	47.77	47.92	4,671	+0.23(+0.49%)
Dec 22, 2023	47.89	47.99	47.59	47.69	6,462	-0.04(-0.09%)
Dec 21, 2023	47.54	47.78	47.52	47.73	2,966	+0.60(+1.27%)
Dec 20, 2023	47.57	47.85	47.13	47.13	8,118	-0.56(-1.17%)
Dec 19, 2023	47.44	47.72	47.43	47.69	23,115	+0.87(+1.85%)
Dec 18, 2023	47.09	47.09	46.82	46.82	3,043	+0.45(+0.96%)
Dec 15, 2023	46.53	46.76	46.38	46.38	3,878	-0.70(-1.48%)
Dec 14, 2023	47.11	47.42	46.86	47.07	9,055	+0.17(+0.36%)
Dec 13, 2023	46.12	46.99	45.98	46.91	8,054	+1.54(+3.39%)
Dec 12, 2023	45.10	45.44	45.10	45.37	29,890	-0.28(-0.62%)
Dec 11, 2023	45.74	45.83	45.59	45.65	7,428	-0.24(-0.53%)
Dec 08, 2023	45.98	46.17	45.77	45.90	6,105	-0.25(-0.53%)
Dec 07, 2023	45.93	46.22	45.88	46.14	7,265	+0.69(+1.51%)
Dec 06, 2023	46.02	46.02	45.42	45.46	5,182	+0.38(+0.85%)
Dec 05, 2023	45.04	45.27	45.04	45.07	4,485	-0.22(-0.48%)
Dec 04, 2023	45.27	45.42	45.27	45.29	2,515	-0.97(-2.10%)
Dec 01, 2023	45.71	46.36	45.71	46.26	4,206	+0.71(+1.56%)
Nov 30, 2023	45.56	45.61	45.02	45.55	14,057	+0.36(+0.79%)
Nov 29, 2023	45.23	45.46	44.85	45.19	35,442	+0.42(+0.94%)
Nov 28, 2023	44.60	44.85	44.57	44.77	35,907	+0.58(+1.31%)
Nov 27, 2023	44.11	44.24	43.99	44.19	9,344	+0.07(+0.16%)
Nov 24, 2023	43.87	44.32	43.87	44.12	4,312	+0.76(+1.76%)
Nov 22, 2023	43.30	43.45	43.26	43.36	5,514	-0.45(-1.03%)
Nov 21, 2023	44.36	44.36	43.59	43.81	6,813	-0.35(-0.80%)
Nov 20, 2023	43.81	44.54	43.80	44.16	23,432	+0.73(+1.69%)
Nov 17, 2023	43.30	43.60	43.30	43.43	3,887	+0.08(+0.18%)
Nov 16, 2023	43.78	43.82	43.32	43.35	5,037	-0.87(-1.97%)
Nov 15, 2023	44.28	44.34	44.01	44.22	6,008	+0.25(+0.58%)
Nov 14, 2023	43.42	44.03	43.39	43.97	15,870	+1.69(+3.99%)
Nov 13, 2023	42.47	42.64	42.28	42.28	46,928	-0.54(-1.26%)
Nov 10, 2023	42.72	42.86	42.70	42.82	3,984	-0.03(-0.07%)
Nov 09, 2023	43.37	43.41	42.85	42.85	4,954	-0.24(-0.55%)
Nov 08, 2023	43.43	43.44	43.08	43.08	2,368	-0.26(-0.61%)
Nov 07, 2023	43.28	43.49	43.26	43.35	3,181	-0.25(-0.58%)
Nov 06, 2023	43.77	43.84	43.60	43.60	5,670	+0.19(+0.43%)
Nov 03, 2023	43.35	43.44	43.26	43.42	3,392	+0.60(+1.40%)
Nov 02, 2023	42.51	42.82	42.51	42.82	34,433	+1.20(+2.87%)
Nov 01, 2023	41.22	41.62	41.22	41.62	5,044	+0.82(+2.02%)
Oct 31, 2023	40.91	40.96	40.76	40.80	5,371	-0.18(-0.43%)
Oct 30, 2023	40.95	41.04	40.68	40.98	18,732	+0.76(+1.90%)
Oct 27, 2023	40.55	40.60	40.20	40.21	3,967	-0.46(-1.13%)
Oct 26, 2023	41.01	41.01	40.67	40.67	3,469	-0.10(-0.24%)
Oct 25, 2023	41.09	41.18	40.77	40.77	5,723	-0.65(-1.56%)
Oct 24, 2023	41.44	41.54	41.29	41.42	11,231	+0.23(+0.55%)
Oct 23, 2023	41.05	41.42	41.05	41.19	5,759	+0.13(+0.31%)
Oct 20, 2023	41.34	41.36	41.07	41.07	4,876	-0.90(-2.15%)
Oct 19, 2023	42.04	42.23	41.97	41.97	3,450	-0.20(-0.46%)
Oct 18, 2023	42.47	42.47	42.16	42.16	2,428	-0.61(-1.42%)
Oct 17, 2023	42.39	42.77	42.39	42.77	4,355	-0.12(-0.27%)
Oct 16, 2023	42.75	43.01	42.78	42.89	6,106	+0.30(+0.71%)
Oct 13, 2023	42.70	42.70	42.55	42.58	4,227	-0.32(-0.75%)
Oct 12, 2023	43.60	43.60	42.91	42.91	5,575	-1.22(-2.78%)
Oct 11, 2023	44.30	44.37	44.01	44.13	3,088	-0.18(-0.40%)
Oct 10, 2023	43.96	44.38	43.96	44.31	3,412	+0.38(+0.87%)
Oct 09, 2023	43.47	43.94	43.47	43.93	2,018	-0.20(-0.44%)
Oct 06, 2023	43.38	44.19	43.38	44.12	13,325	+0.37(+0.85%)
Oct 05, 2023	43.48	43.76	43.42	43.75	3,606	+0.74(+1.73%)
Oct 04, 2023	43.03	43.16	42.81	43.01	1,878	+0.45(+1.06%)
Oct 03, 2023	42.79	42.79	42.37	42.55	31,826	-0.38(-0.89%)
Oct 02, 2023	43.35	43.35	42.76	42.94	339,796	-0.46(-1.06%)
Sep 29, 2023	44.07	44.08	43.40	43.40	6,102	+0.17(+0.39%)
Sep 28, 2023	43.12	43.26	42.99	43.23	63,053	-0.10(-0.23%)
Sep 27, 2023	43.60	43.63	43.13	43.33	16,608	-0.22(-0.50%)
Sep 26, 2023	43.75	43.75	43.39	43.54	2,790	-0.43(-0.98%)
Sep 25, 2023	43.73	43.98	43.80	43.98	12,209	+0.24(+0.54%)
Sep 22, 2023	43.98	43.98	43.52	43.74	9,358	+0.44(+1.02%)
Sep 21, 2023	43.46	43.51	43.17	43.30	2,448	-0.42(-0.96%)
Sep 20, 2023	44.00	44.27	43.54	43.72	8,051	+0.05(+0.11%)
Sep 19, 2023	43.79	43.80	43.63	43.67	5,419	+0.06(+0.13%)
Sep 18, 2023	43.63	43.84	43.60	43.61	30,703	+0.41(+0.95%)
Sep 15, 2023	43.46	43.52	43.12	43.20	5,909	-0.41(-0.94%)
Sep 14, 2023	43.53	43.73	43.52	43.61	4,056	+0.11(+0.25%)
Sep 13, 2023	43.46	43.55	43.39	43.51	3,802	+0.38(+0.89%)
Sep 12, 2023	43.28	43.31	43.12	43.12	2,300	-0.46(-1.06%)
Sep 11, 2023	43.60	43.68	43.48	43.58	6,603	+0.30(+0.70%)
Sep 08, 2023	43.41	43.56	43.24	43.28	20,272	-0.52(-1.19%)
Sep 07, 2023	43.79	43.82	43.62	43.80	2,400	+0.07(+0.16%)
Sep 06, 2023	43.38	44.02	43.38	43.73	8,339	-0.17(-0.38%)
Sep 05, 2023	44.13	44.13	43.88	43.90	8,792	-0.69(-1.54%)
Sep 01, 2023	44.49	44.58	44.35	44.58	3,599	+0.24(+0.53%)
Aug 31, 2023	44.36	44.50	44.34	44.35	7,684	-0.04(-0.09%)
Aug 30, 2023	44.84	44.84	44.35	44.39	3,254	-0.38(-0.85%)
Aug 29, 2023	43.98	44.95	43.98	44.77	3,315	+0.71(+1.60%)
Aug 28, 2023	44.08	44.27	44.06	44.06	11,410	+0.06(+0.13%)
Aug 25, 2023	44.14	44.15	43.86	44.01	2,165	+0.10(+0.22%)
Aug 24, 2023	44.16	44.16	43.90	43.91	3,735	-0.95(-2.12%)
Aug 23, 2023	44.88	45.02	44.86	44.86	2,356	+0.48(+1.08%)
Aug 22, 2023	44.22	44.48	44.16	44.38	6,932	+0.31(+0.71%)
Aug 21, 2023	44.01	44.27	43.57	44.06	7,647	-0.46(-1.03%)
Aug 18, 2023	44.50	44.68	44.35	44.52	9,358	-0.19(-0.42%)
Aug 17, 2023	45.08	45.08	44.59	44.71	3,789	-0.43(-0.95%)
Aug 16, 2023	45.32	45.61	44.90	45.14	222,601	-0.52(-1.14%)
Aug 15, 2023	45.87	45.87	45.42	45.66	5,852	-0.39(-0.85%)
Aug 14, 2023	45.83	46.10	45.83	46.05	6,018	-0.10(-0.21%)
Aug 11, 2023	46.18	46.30	45.98	46.15	11,060	-0.30(-0.65%)
Aug 10, 2023	47.12	47.12	46.29	46.45	7,048	-0.33(-0.71%)
Aug 09, 2023	46.84	46.90	46.48	46.79	7,156	-0.17(-0.35%)
Aug 08, 2023	46.84	46.95	46.60	46.95	2,894	-0.72(-1.50%)
Aug 07, 2023	47.71	47.71	47.46	47.67	4,696	+0.32(+0.68%)
Aug 04, 2023	47.48	48.01	47.32	47.35	8,867	-0.10(-0.21%)
Aug 03, 2023	47.32	47.50	47.32	47.44	9,157	+0.04(+0.08%)
Aug 02, 2023	47.56	47.56	47.33	47.41	2,505	-0.55(-1.14%)
Aug 01, 2023	47.99	48.10	47.85	47.95	13,234	-1.04(-2.12%)
Jul 31, 2023	48.82	49.14	48.82	48.99	13,074	+0.88(+1.83%)
Jul 28, 2023	48.08	48.41	48.08	48.11	1,917	+0.24(+0.49%)
Jul 27, 2023	48.67	48.67	47.88	47.88	5,329	-0.64(-1.31%)
Jul 26, 2023	48.34	48.51	48.27	48.51	2,773	+0.17(+0.34%)
Jul 25, 2023	48.27	48.51	48.14	48.35	8,098	-0.06(-0.12%)
Jul 24, 2023	48.32	48.55	48.27	48.40	6,295	+0.28(+0.59%)
Jul 21, 2023	48.23	48.47	47.90	48.12	6,042	-0.24(-0.51%)
Jul 20, 2023	48.53	48.56	48.37	48.37	2,972	-0.38(-0.78%)
Jul 19, 2023	48.66	48.84	48.47	48.75	10,100	-0.20(-0.40%)
Jul 18, 2023	48.66	48.95	48.66	48.94	9,063	-0.44(-0.89%)
Jul 17, 2023	49.11	49.39	48.98	49.38	11,448	-0.51(-1.02%)
Jul 14, 2023	50.26	50.26	49.87	49.89	18,664	-0.36(-0.72%)
Jul 13, 2023	49.94	50.26	49.93	50.26	22,532	+1.25(+2.55%)
Jul 12, 2023	49.06	49.10	48.90	49.01	3,263	+0.97(+2.01%)
Jul 11, 2023	47.90	48.25	47.84	48.04	6,424	-0.27(-0.57%)
Jul 10, 2023	47.99	48.32	47.99	48.32	6,380	-0.22(-0.44%)
Jul 07, 2023	48.01	48.64	48.01	48.53	8,073	+0.85(+1.79%)
Jul 06, 2023	48.08	48.08	47.32	47.68	44,591	-0.72(-1.48%)
Jul 05, 2023	48.45	48.56	48.29	48.39	343,398	+0.30(+0.63%)
Jul 03, 2023	47.99	48.09	47.94	48.09	3,674	+0.10(+0.20%)
Jun 30, 2023	47.30	48.02	47.30	47.99	14,932	+1.02(+2.17%)
Jun 29, 2023	46.71	46.97	46.67	46.97	3,675	+0.47(+1.01%)
Jun 28, 2023	46.57	46.67	46.45	46.50	5,133	-0.38(-0.81%)
Jun 27, 2023	46.70	47.20	46.70	46.89	27,518	+0.37(+0.80%)
Jun 26, 2023	46.75	46.79	46.41	46.51	25,522	-0.50(-1.06%)
Jun 23, 2023	46.89	47.06	46.66	47.01	8,219	-0.06(-0.12%)
Jun 22, 2023	47.06	47.17	47.03	47.07	2,071	-0.39(-0.82%)
Jun 21, 2023	47.17	47.56	47.17	47.46	12,071	+0.36(+0.76%)
Jun 20, 2023	47.36	47.41	47.03	47.10	7,175	-0.77(-1.62%)
Jun 16, 2023	47.90	48.04	47.76	47.88	5,133	+0.21(+0.43%)
Jun 15, 2023	47.46	47.86	47.30	47.67	131,237	-1.66(-3.37%)
May 08, 2023	49.42	49.42	49.10	49.33	2,606	+0.30(+0.61%)
May 05, 2023	48.78	49.16	48.72	49.03	4,667	+0.21(+0.44%)
May 04, 2023	48.68	48.98	48.62	48.82	6,956	+0.55(+1.15%)
May 03, 2023	48.42	48.54	48.25	48.26	2,339	-0.13(-0.26%)
May 02, 2023	48.45	48.45	48.07	48.39	33,057	+0.10(+0.21%)
May 01, 2023	48.35	48.56	48.18	48.29	128,463	-0.17(-0.35%)
Apr 28, 2023	48.15	48.59	48.15	48.46	11,174	+0.67(+1.40%)
Apr 27, 2023	47.65	47.96	47.65	47.79	3,249	+0.39(+0.82%)
Apr 26, 2023	47.68	47.68	47.30	47.40	4,740	-0.42(-0.87%)
Apr 25, 2023	48.12	48.12	47.65	47.82	2,332	-0.40(-0.83%)
Apr 24, 2023	47.99	48.22	47.99	48.22	1,929	+0.65(+1.37%)
Apr 21, 2023	47.60	47.62	47.42	47.57	28,107	+0.17(+0.37%)
Apr 20, 2023	47.60	47.77	47.39	47.39	20,468	-0.63(-1.31%)
Apr 19, 2023	47.94	48.02	47.81	48.02	1,910	+0.01(+0.03%)
Apr 18, 2023	47.98	48.09	47.91	48.01	13,020	+0.06(+0.13%)
Apr 17, 2023	47.90	47.94	47.53	47.94	8,037	+0.08(+0.16%)
Apr 14, 2023	48.44	48.49	47.79	47.87	5,681	-1.18(-2.41%)
Apr 13, 2023	48.70	49.16	48.70	49.05	8,309	+0.84(+1.74%)
Apr 12, 2023	48.39	48.47	48.09	48.21	4,609	+0.06(+0.13%)
Apr 11, 2023	48.14	48.18	47.91	48.15	15,969	-0.16(-0.32%)
Apr 10, 2023	48.07	48.44	48.07	48.30	11,340	-0.12(-0.24%)
Apr 06, 2023	48.54	48.61	48.41	48.42	20,559	-0.47(-0.95%)
Apr 05, 2023	48.85	48.89	48.59	48.89	25,408	+0.09(+0.18%)
Apr 04, 2023	48.69	48.80	48.59	48.80	6,218	+0.32(+0.66%)
Apr 03, 2023	48.32	48.65	48.06	48.48	186,979	+0.01(+0.02%)
Mar 31, 2023	48.57	48.63	48.43	48.47	58,296	-0.28(-0.58%)
Mar 30, 2023	48.54	48.84	48.52	48.75	16,715	+1.02(+2.14%)
Mar 29, 2023	47.76	47.89	47.60	47.73	8,181	-0.03(-0.06%)
Mar 28, 2023	47.61	47.76	47.60	47.76	4,368	+0.88(+1.88%)
Mar 27, 2023	46.99	47.02	46.85	46.88	15,599	+0.08(+0.17%)
Mar 24, 2023	46.62	46.90	46.59	46.80	8,196	-0.35(-0.74%)
Mar 23, 2023	47.29	47.54	46.99	47.15	6,729	+0.39(+0.83%)
Mar 22, 2023	46.73	47.22	46.73	46.76	7,725	+0.26(+0.56%)
Mar 21, 2023	46.72	46.72	46.35	46.50	11,609	-0.55(-1.18%)
Mar 20, 2023	47.28	47.28	47.05	47.05	14,882	-0.36(-0.76%)
Mar 17, 2023	47.29	47.45	47.16	47.41	8,303	+0.39(+0.83%)
Mar 16, 2023	46.46	47.02	46.39	47.02	4,725	+0.89(+1.94%)
Mar 15, 2023	46.12	46.25	45.76	46.13	58,725	-1.16(-2.46%)
Mar 14, 2023	46.90	47.29	46.82	47.29	24,379	+0.82(+1.75%)
Mar 13, 2023	46.19	46.74	46.18	46.48	55,974	+0.06(+0.13%)
Mar 10, 2023	46.71	46.85	46.12	46.42	31,949	+0.10(+0.21%)
Mar 09, 2023	46.87	47.04	46.32	46.32	85,674	-0.61(-1.30%)
Mar 08, 2023	47.18	47.18	46.92	46.93	2,415	-0.08(-0.17%)
Mar 07, 2023	47.74	47.81	46.84	47.01	14,110	-0.66(-1.38%)
Mar 06, 2023	47.82	47.94	47.63	47.67	21,372	-0.62(-1.29%)
Mar 03, 2023	48.05	48.29	47.82	48.29	23,283	+0.20(+0.42%)
Mar 02, 2023	47.79	48.20	47.79	48.09	30,396	+0.01(+0.02%)
Mar 01, 2023	47.92	48.25	47.77	48.08	241,037	+0.56(+1.18%)
Feb 28, 2023	47.44	47.70	47.28	47.52	91,006	+0.48(+1.01%)
Feb 27, 2023	47.23	47.46	46.89	47.04	211,832	+0.13(+0.27%)
Feb 24, 2023	47.55	47.70	46.79	46.92	630,279	-1.43(-2.95%)
Feb 23, 2023	48.64	48.72	48.00	48.34	141,389	+0.25(+0.52%)
Feb 22, 2023	47.86	48.20	47.80	48.09	138,176	+0.24(+0.51%)
Feb 21, 2023	47.99	47.99	47.57	47.85	132,163	-1.66(-3.35%)
Feb 17, 2023	49.34	49.69	49.25	49.51	72,955	-0.09(-0.18%)
Feb 16, 2023	49.51	49.82	49.42	49.59	11,736	-0.20(-0.41%)
Feb 15, 2023	49.21	49.87	48.93	49.80	160,350	+0.16(+0.31%)
Feb 14, 2023	49.53	50.00	49.28	49.64	15,602	-0.29(-0.58%)
Feb 13, 2023	49.85	50.22	49.85	49.93	33,599	-0.10(-0.19%)
Feb 10, 2023	50.11	50.11	49.67	50.03	36,803	+0.14(+0.27%)
Feb 09, 2023	50.56	50.56	49.85	49.90	28,407	-0.32(-0.64%)
Feb 08, 2023	50.19	50.24	49.93	50.22	134,305	+0.11(+0.21%)
Feb 07, 2023	49.60	50.21	49.40	50.11	121,252	+0.02(+0.05%)
Feb 06, 2023	49.86	50.18	49.61	50.08	31,304	-0.30(-0.59%)
Feb 03, 2023	50.73	51.01	50.36	50.38	19,081	-1.16(-2.24%)
Feb 02, 2023	51.79	51.79	51.35	51.54	15,529	+0.36(+0.70%)

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.