Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.71	44.71	44.17	44.17	11,349	-0.66(-1.47%)
Apr 29, 2024	44.65	44.92	44.65	44.83	28,847	+0.23(+0.52%)
Apr 26, 2024	44.69	44.78	44.60	44.60	21,151	-0.12(-0.28%)
Apr 25, 2024	44.58	44.72	44.35	44.72	9,584	-0.19(-0.42%)
Apr 24, 2024	44.89	44.95	44.70	44.91	10,781	+0.05(+0.11%)
Apr 23, 2024	44.53	44.90	44.53	44.86	18,174	+0.42(+0.95%)
Apr 22, 2024	44.23	44.66	44.17	44.44	203,407	+0.37(+0.83%)
Apr 19, 2024	43.90	44.20	43.90	44.07	8,763	+0.14(+0.32%)
Apr 18, 2024	44.11	44.31	43.83	43.93	9,890	-0.13(-0.30%)
Apr 17, 2024	44.35	44.43	43.99	44.06	11,455	-0.17(-0.38%)
Apr 16, 2024	44.31	44.35	44.07	44.23	11,725	-0.02(-0.05%)
Apr 15, 2024	44.93	45.06	44.20	44.25	6,015	-0.37(-0.84%)
Apr 12, 2024	45.08	45.11	44.55	44.63	14,645	-0.65(-1.44%)
Apr 11, 2024	45.50	45.50	45.16	45.28	12,821	-0.15(-0.33%)
Apr 10, 2024	45.46	45.49	45.32	45.43	5,073	-0.42(-0.91%)
Apr 09, 2024	46.05	46.05	45.61	45.85	15,984	-0.15(-0.33%)
Apr 08, 2024	46.07	46.14	45.96	46.00	7,354	-0.03(-0.06%)
Apr 05, 2024	45.65	46.06	45.65	46.02	9,586	+0.35(+0.77%)
Apr 04, 2024	46.43	46.46	45.67	45.67	9,961	-0.49(-1.06%)
Apr 03, 2024	46.03	46.30	46.03	46.16	11,909	+0.09(+0.20%)
Apr 02, 2024	46.14	46.15	45.94	46.07	22,991	-0.37(-0.80%)
Apr 01, 2024	46.51	46.73	46.25	46.44	11,657	-0.11(-0.25%)
Mar 28, 2024	46.41	46.58	46.41	46.55	74,243	+0.16(+0.36%)
Mar 27, 2024	46.17	46.39	46.15	46.39	9,926	+0.16(+0.35%)
Mar 26, 2024	45.91	46.23	45.91	46.23	19,616	+0.39(+0.85%)
Mar 25, 2024	45.98	46.00	45.83	45.84	13,537	-0.15(-0.33%)
Mar 22, 2024	46.18	46.18	45.93	45.99	9,450	-0.31(-0.68%)
Mar 21, 2024	46.21	46.32	46.06	46.30	8,843	+0.29(+0.64%)
Mar 20, 2024	45.78	46.01	45.74	46.01	8,422	+0.22(+0.47%)
Mar 19, 2024	45.49	45.83	45.49	45.80	16,429	+0.29(+0.63%)
Mar 18, 2024	45.54	45.67	45.51	45.51	8,865	+0.10(+0.22%)
Mar 15, 2024	45.39	45.54	45.39	45.41	12,483	-0.06(-0.14%)
Mar 14, 2024	45.84	45.84	45.34	45.47	6,480	-0.33(-0.73%)
Mar 13, 2024	45.78	45.93	45.78	45.80	8,210	+0.09(+0.20%)
Mar 12, 2024	45.61	45.72	45.53	45.71	8,783	+0.31(+0.69%)
Mar 11, 2024	45.41	45.47	45.17	45.40	11,077	-0.08(-0.17%)
Mar 08, 2024	45.66	45.78	45.43	45.48	12,344	-0.11(-0.25%)
Mar 07, 2024	45.57	45.64	45.51	45.59	10,813	+0.25(+0.56%)
Mar 06, 2024	45.33	45.45	45.23	45.33	9,945	+0.29(+0.63%)
Mar 05, 2024	45.25	45.30	44.92	45.05	24,236	-0.24(-0.53%)
Mar 04, 2024	45.32	45.45	45.29	45.29	11,665	+0.04(+0.09%)
Mar 01, 2024	45.01	45.25	45.01	45.25	6,248	+0.35(+0.78%)
Feb 29, 2024	44.96	44.96	44.67	44.90	13,586	+0.16(+0.36%)
Feb 28, 2024	44.75	44.75	44.68	44.74	12,670	-0.02(-0.04%)
Feb 27, 2024	44.71	44.76	44.61	44.76	34,285	+0.13(+0.29%)
Feb 26, 2024	44.73	44.83	44.63	44.63	6,289	-0.07(-0.16%)
Feb 23, 2024	44.50	44.72	44.50	44.70	7,482	+0.26(+0.59%)
Feb 22, 2024	44.12	44.48	44.12	44.44	18,827	+0.59(+1.35%)
Feb 21, 2024	43.78	43.85	43.69	43.85	9,078	-0.04(-0.09%)
Feb 20, 2024	43.86	44.01	43.84	43.89	17,693	-0.14(-0.32%)
Feb 16, 2024	44.22	44.30	44.03	44.03	3,975	-0.25(-0.57%)
Feb 15, 2024	44.00	44.37	44.00	44.28	10,548	+0.45(+1.03%)
Feb 14, 2024	43.68	43.84	43.56	43.83	14,788	+0.26(+0.60%)
Feb 13, 2024	43.53	43.69	43.29	43.57	36,329	-0.45(-1.02%)
Feb 12, 2024	43.90	44.12	43.90	44.02	12,899	+0.11(+0.24%)
Feb 09, 2024	43.77	43.95	43.75	43.91	17,083	+0.18(+0.42%)
Feb 08, 2024	43.65	43.73	43.57	43.73	17,339	+0.10(+0.23%)
Feb 07, 2024	43.63	43.71	43.47	43.62	26,350	+0.17(+0.40%)
Feb 06, 2024	43.56	43.56	43.38	43.45	14,301	-0.05(-0.11%)
Feb 05, 2024	43.56	43.56	43.20	43.50	24,227	-0.27(-0.62%)
Feb 02, 2024	43.50	43.89	43.50	43.77	13,779	+0.12(+0.28%)
Feb 01, 2024	43.27	43.69	43.20	43.65	22,114	+0.36(+0.82%)
Jan 31, 2024	43.67	43.67	43.51	43.30	11,331	-0.52(-1.18%)
Jan 30, 2024	43.64	43.84	43.63	43.81	24,576	+0.18(+0.41%)
Jan 29, 2024	43.37	43.63	43.33	43.63	10,454	+0.21(+0.48%)
Jan 26, 2024	43.38	43.55	43.34	43.42	9,535	+0.02(+0.05%)
Jan 25, 2024	43.28	43.41	43.24	43.40	19,901	+0.32(+0.75%)
Jan 24, 2024	43.42	43.42	43.07	43.08	19,424	-0.12(-0.27%)
Jan 23, 2024	43.30	43.31	43.07	43.20	15,612	+0.02(+0.03%)
Jan 22, 2024	43.10	43.34	43.07	43.18	14,547	+0.28(+0.65%)
Jan 19, 2024	42.67	42.96	42.57	42.90	45,489	+0.30(+0.71%)
Jan 18, 2024	42.43	42.60	42.22	42.60	406,396	+0.25(+0.60%)
Jan 17, 2024	42.42	42.42	42.25	42.35	5,489	-0.09(-0.22%)
Jan 16, 2024	42.43	42.53	42.36	42.44	7,405	-0.09(-0.21%)
Jan 12, 2024	42.61	42.61	42.47	42.53	20,989	+0.08(+0.20%)
Jan 11, 2024	42.36	42.45	42.12	42.45	42,327	+0.09(+0.21%)
Jan 10, 2024	42.22	42.37	42.21	42.36	21,860	+0.20(+0.46%)
Jan 09, 2024	42.07	42.21	42.04	42.16	13,572	-0.04(-0.08%)
Jan 08, 2024	41.67	42.20	41.67	42.20	12,918	+0.47(+1.13%)
Jan 05, 2024	41.63	41.91	41.63	41.73	474,748	+0.03(+0.07%)
Jan 04, 2024	41.86	41.97	41.70	41.70	16,115	-0.10(-0.24%)
Jan 03, 2024	41.95	41.97	41.74	41.80	31,483	-0.30(-0.71%)
Jan 02, 2024	42.01	42.13	41.92	42.10	20,972	+0.05(+0.11%)
Dec 29, 2023	42.09	42.18	41.96	42.05	27,990	-0.09(-0.21%)
Dec 28, 2023	42.16	42.21	42.13	42.14	5,782	+0.04(+0.10%)
Dec 27, 2023	42.13	42.19	42.05	42.10	21,422	-0.02(-0.04%)
Dec 26, 2023	42.00	42.18	41.96	42.12	14,447	+0.09(+0.20%)
Dec 22, 2023	41.93	42.21	41.93	42.03	368,573	+0.04(+0.09%)
Dec 21, 2023	41.88	42.00	41.73	41.99	21,159	+0.27(+0.66%)
Dec 20, 2023	42.10	42.30	41.72	41.72	18,134	-0.48(-1.14%)
Dec 19, 2023	42.13	42.23	42.13	42.20	15,458	+0.21(+0.50%)
Dec 18, 2023	41.86	42.02	41.86	41.99	13,349	+0.20(+0.48%)
Dec 15, 2023	41.80	41.86	41.64	41.79	9,935	-0.18(-0.43%)
Dec 14, 2023	42.22	42.22	41.87	41.97	5,274	+0.03(+0.07%)
Dec 13, 2023	41.57	41.97	41.47	41.94	17,597	+0.45(+1.08%)
Dec 12, 2023	41.38	41.58	41.26	41.49	15,494	+0.12(+0.30%)
Dec 11, 2023	41.19	41.39	41.19	41.37	8,198	+0.37(+0.91%)
Dec 08, 2023	40.78	41.02	40.78	41.00	8,455	+0.18(+0.44%)
Dec 07, 2023	40.80	40.88	40.78	40.82	9,188	+0.08(+0.20%)
Dec 06, 2023	41.07	41.07	40.70	40.74	16,566	-0.14(-0.34%)
Dec 05, 2023	40.96	41.01	40.82	40.88	7,996	-0.24(-0.58%)
Dec 04, 2023	40.97	41.15	40.97	41.12	10,500	+0.07(+0.17%)
Dec 01, 2023	40.51	41.05	40.51	41.05	36,249	+0.49(+1.21%)
Nov 30, 2023	40.25	40.56	40.18	40.56	17,647	+0.36(+0.89%)
Nov 29, 2023	40.38	40.39	40.15	40.20	9,327	+0.07(+0.17%)
Nov 28, 2023	40.28	40.37	39.95	40.13	138,182	-0.21(-0.53%)
Nov 27, 2023	40.39	40.39	40.30	40.34	16,607	+0.03(+0.07%)
Nov 24, 2023	40.28	40.39	40.26	40.32	2,501	+0.20(+0.49%)
Nov 22, 2023	40.03	40.33	40.02	40.12	302,852	+0.28(+0.69%)
Nov 21, 2023	39.83	39.91	39.60	39.84	893,024	-0.04(-0.09%)
Nov 20, 2023	39.78	39.98	39.77	39.88	85,057	+0.19(+0.49%)
Nov 17, 2023	39.58	39.73	39.58	39.69	19,146	+0.19(+0.47%)
Nov 16, 2023	39.51	39.60	39.40	39.50	12,511	-0.21(-0.52%)
Nov 15, 2023	39.88	39.89	39.71	39.71	5,694	+0.00(+0.00%)
Nov 14, 2023	39.39	39.82	39.39	39.70	18,175	+0.65(+1.65%)
Nov 13, 2023	38.92	39.10	38.92	39.06	10,418	+0.02(+0.05%)
Nov 10, 2023	38.75	39.04	38.61	39.04	14,816	+0.50(+1.29%)
Nov 09, 2023	38.87	38.87	38.53	38.54	3,352	-0.22(-0.56%)
Nov 08, 2023	38.89	38.90	38.64	38.76	7,721	-0.02(-0.05%)
Nov 07, 2023	38.76	38.90	38.76	38.78	17,145	-0.01(-0.03%)
Nov 06, 2023	38.92	38.92	38.68	38.79	16,047	-0.07(-0.18%)
Nov 03, 2023	38.54	38.97	38.54	38.86	14,713	+0.59(+1.54%)
Nov 02, 2023	37.90	38.31	37.90	38.27	22,707	+0.46(+1.20%)
Nov 01, 2023	37.58	37.85	37.55	37.81	40,405	+0.23(+0.62%)
Oct 31, 2023	37.38	37.62	37.37	37.58	202,156	+0.34(+0.91%)
Oct 30, 2023	37.18	37.34	37.09	37.24	7,642	+0.25(+0.67%)
Oct 27, 2023	37.35	37.35	36.95	36.99	14,505	-0.40(-1.08%)
Oct 26, 2023	37.52	37.66	37.36	37.40	240,860	-0.09(-0.25%)
Oct 25, 2023	37.63	37.82	37.45	37.49	9,777	-0.37(-0.96%)
Oct 24, 2023	37.80	37.96	37.77	37.85	21,093	+0.34(+0.91%)
Oct 23, 2023	37.62	37.77	37.51	37.51	15,766	-0.30(-0.79%)
Oct 20, 2023	38.20	38.20	37.81	37.81	31,021	-0.42(-1.10%)
Oct 19, 2023	38.51	38.70	38.19	38.23	4,249	-0.50(-1.29%)
Oct 18, 2023	38.95	38.95	38.70	38.73	6,449	-0.37(-0.93%)
Oct 17, 2023	38.75	39.26	38.75	39.10	15,644	+0.15(+0.39%)
Oct 16, 2023	38.82	38.99	38.82	38.94	10,341	+0.45(+1.16%)
Oct 13, 2023	38.66	38.66	38.40	38.50	4,497	-0.04(-0.10%)
Oct 12, 2023	38.78	38.78	38.39	38.53	15,472	-0.44(-1.12%)
Oct 11, 2023	38.91	38.97	38.75	38.97	21,605	+0.10(+0.26%)
Oct 10, 2023	38.75	39.04	38.75	38.87	5,256	+0.19(+0.49%)
Oct 09, 2023	38.25	38.74	38.22	38.68	43,034	+0.43(+1.12%)
Oct 06, 2023	37.85	38.46	37.80	38.25	18,221	+0.25(+0.67%)
Oct 05, 2023	38.03	38.08	37.86	38.00	7,144	-0.05(-0.13%)
Oct 04, 2023	37.82	38.05	37.69	38.05	14,482	+0.28(+0.74%)
Oct 03, 2023	37.77	37.83	37.66	37.77	31,493	-0.44(-1.15%)
Oct 02, 2023	38.34	38.39	38.11	38.21	55,188	-0.25(-0.65%)
Sep 29, 2023	38.81	38.81	38.36	38.46	64,882	-0.15(-0.39%)
Sep 28, 2023	38.31	38.71	38.31	38.61	6,275	+0.31(+0.81%)
Sep 27, 2023	38.32	38.37	38.07	38.30	4,734	+0.13(+0.34%)
Sep 26, 2023	38.48	38.48	38.13	38.17	21,292	-0.41(-1.07%)
Sep 25, 2023	38.46	38.66	38.52	38.58	4,887	-0.02(-0.05%)
Sep 22, 2023	38.68	38.82	38.60	38.60	4,736	-0.10(-0.27%)
Sep 21, 2023	38.88	38.90	38.70	38.70	21,422	-0.43(-1.11%)
Sep 20, 2023	39.29	39.46	39.14	39.14	4,306	-0.03(-0.08%)
Sep 19, 2023	39.05	39.17	39.02	39.17	2,530	+0.03(+0.07%)
Sep 18, 2023	39.12	39.29	39.12	39.14	6,998	+0.02(+0.05%)
Sep 15, 2023	39.33	39.33	39.07	39.12	13,788	-0.36(-0.91%)
Sep 14, 2023	39.28	39.53	39.28	39.48	5,095	+0.37(+0.95%)
Sep 13, 2023	39.12	39.19	39.01	39.11	11,266	-0.03(-0.08%)
Sep 12, 2023	39.20	39.30	39.14	39.14	6,961	-0.11(-0.29%)
Sep 11, 2023	39.26	39.34	39.24	39.25	14,802	+0.10(+0.26%)
Sep 08, 2023	39.04	39.30	39.04	39.15	6,347	+0.12(+0.31%)
Sep 07, 2023	39.01	39.13	39.00	39.03	36,041	-0.04(-0.11%)
Sep 06, 2023	39.14	39.14	38.99	39.07	6,438	-0.04(-0.11%)
Sep 05, 2023	39.30	39.31	39.05	39.11	3,633	-0.40(-1.02%)
Sep 01, 2023	39.52	39.66	39.42	39.52	7,603	+0.10(+0.24%)
Aug 31, 2023	39.48	39.57	39.42	39.42	5,608	-0.08(-0.21%)
Aug 30, 2023	39.58	39.58	39.42	39.50	41,625	+0.15(+0.39%)
Aug 29, 2023	38.94	39.37	38.94	39.35	9,339	+0.33(+0.84%)
Aug 28, 2023	38.81	39.03	38.81	39.02	14,358	+0.29(+0.74%)
Aug 25, 2023	38.72	38.78	38.63	38.73	4,567	+0.12(+0.32%)
Aug 24, 2023	38.97	39.01	38.41	38.61	7,230	-0.27(-0.70%)
Aug 23, 2023	38.77	38.98	38.77	38.89	4,487	+0.21(+0.55%)
Aug 22, 2023	38.91	38.91	38.66	38.67	20,061	-0.14(-0.36%)
Aug 21, 2023	38.70	38.87	38.56	38.81	15,109	+0.18(+0.47%)
Aug 18, 2023	38.47	38.70	38.47	38.63	15,812	+0.15(+0.38%)
Aug 17, 2023	38.99	38.99	38.45	38.49	12,304	-0.36(-0.92%)
Aug 16, 2023	39.13	39.35	38.84	38.84	7,566	-0.23(-0.60%)
Aug 15, 2023	39.26	39.26	39.07	39.08	14,439	-0.30(-0.76%)
Aug 14, 2023	39.24	39.45	39.24	39.38	16,603	+0.07(+0.17%)
Aug 11, 2023	39.20	39.38	39.18	39.31	7,192	+0.09(+0.23%)
Aug 10, 2023	39.44	39.45	39.15	39.22	5,900	-0.05(-0.13%)
Aug 09, 2023	39.39	39.45	39.20	39.27	6,852	-0.09(-0.23%)
Aug 08, 2023	39.24	39.40	39.16	39.36	5,353	-0.16(-0.41%)
Aug 07, 2023	39.42	39.55	39.42	39.52	10,605	+0.39(+1.00%)
Aug 04, 2023	39.37	39.56	39.13	39.13	11,444	-0.26(-0.66%)
Aug 03, 2023	39.37	39.48	39.26	39.40	11,099	-0.01(-0.03%)
Aug 02, 2023	39.56	39.56	39.39	39.41	5,110	-0.23(-0.59%)
Aug 01, 2023	39.62	39.65	39.45	39.64	7,104	-0.01(-0.03%)
Jul 31, 2023	39.68	39.69	39.56	39.65	5,484	+0.08(+0.19%)
Jul 28, 2023	39.55	39.63	39.52	39.57	12,844	+0.13(+0.32%)
Jul 27, 2023	39.78	39.81	39.45	39.45	13,120	-0.32(-0.80%)
Jul 26, 2023	39.71	39.77	39.65	39.77	5,155	-0.01(-0.03%)
Jul 25, 2023	39.58	39.87	39.58	39.78	6,635	+0.12(+0.30%)
Jul 24, 2023	39.74	39.74	39.62	39.66	23,786	-0.05(-0.12%)
Jul 21, 2023	39.85	39.86	39.71	39.71	9,583	-0.06(-0.15%)
Jul 20, 2023	39.64	39.77	39.63	39.77	16,746	+0.08(+0.20%)
Jul 19, 2023	39.84	39.86	39.63	39.69	12,446	+0.03(+0.06%)
Jul 18, 2023	39.40	39.68	39.40	39.66	6,090	+0.28(+0.72%)
Jul 17, 2023	39.06	39.45	39.06	39.38	7,472	+0.30(+0.76%)
Jul 14, 2023	39.03	39.14	39.03	39.08	3,107	-0.17(-0.42%)
Jul 13, 2023	39.13	39.27	39.13	39.25	7,548	+0.15(+0.38%)
Jul 12, 2023	39.32	39.32	39.04	39.10	7,082	+0.03(+0.08%)
Jul 11, 2023	38.93	39.07	38.87	39.07	4,704	+0.35(+0.91%)
Jul 10, 2023	38.68	38.77	38.67	38.72	8,225	+0.28(+0.72%)
Jul 07, 2023	38.26	38.73	38.26	38.44	9,859	+0.04(+0.11%)
Jul 06, 2023	38.35	38.44	38.22	38.40	19,945	-0.28(-0.72%)
Jul 05, 2023	38.68	38.70	38.54	38.68	32,040	-0.12(-0.30%)
Jul 03, 2023	38.64	38.82	38.64	38.80	27,068	+0.02(+0.06%)
Jun 30, 2023	38.68	38.89	38.67	38.77	13,831	+0.34(+0.89%)
Jun 29, 2023	38.10	38.43	38.05	38.43	12,770	+0.35(+0.92%)
Jun 28, 2023	37.89	38.08	37.89	38.08	16,009	+0.04(+0.11%)
Jun 27, 2023	37.59	38.11	37.59	38.04	8,483	+0.39(+1.03%)
Jun 26, 2023	37.58	37.75	37.57	37.65	11,708	-0.05(-0.12%)
Jun 23, 2023	37.78	37.88	37.66	37.69	11,852	-0.30(-0.78%)
Jun 22, 2023	37.88	37.99	37.84	37.99	16,471	-0.01(-0.04%)
Jun 21, 2023	37.95	38.09	37.95	38.00	14,087	-0.05(-0.14%)
Jun 20, 2023	38.20	38.20	38.00	38.06	8,838	-0.28(-0.72%)
Jun 16, 2023	38.49	38.49	38.31	38.34	8,594	-0.06(-0.16%)
Jun 15, 2023	37.90	38.44	37.90	38.40	11,092	+1.31(+3.55%)
May 08, 2023	37.15	37.15	37.02	37.08	3,082	-0.02(-0.06%)
May 05, 2023	36.98	37.20	36.94	37.10	12,562	+0.65(+1.79%)
May 04, 2023	36.80	36.80	36.43	36.45	15,808	-0.44(-1.21%)
May 03, 2023	37.21	37.25	36.89	36.89	13,646	-0.19(-0.52%)
May 02, 2023	37.29	37.29	36.80	37.09	15,723	-0.52(-1.39%)

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.