Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.59	52.77	52.52	52.73	20,745	+0.27(+0.51%)
Feb 28, 2024	52.28	52.59	52.28	52.46	24,195	+0.06(+0.11%)
Feb 27, 2024	52.16	52.40	52.16	52.40	14,353	+0.25(+0.47%)
Feb 26, 2024	52.22	52.47	52.16	52.16	10,687	-0.15(-0.28%)
Feb 23, 2024	52.04	52.35	52.04	52.30	20,352	+0.24(+0.45%)
Feb 22, 2024	51.73	52.12	51.69	52.07	21,673	+0.36(+0.70%)
Feb 21, 2024	51.31	51.70	51.31	51.70	16,539	+0.30(+0.57%)
Feb 20, 2024	51.42	51.55	51.29	51.41	21,246	-0.13(-0.25%)
Feb 16, 2024	51.69	51.81	51.52	51.53	27,256	-0.18(-0.34%)
Feb 15, 2024	51.06	51.79	51.06	51.71	35,902	+0.82(+1.61%)
Feb 14, 2024	50.84	50.91	50.63	50.89	58,234	+0.30(+0.60%)
Feb 13, 2024	50.90	51.02	50.31	50.59	27,974	-0.73(-1.42%)
Feb 12, 2024	50.88	51.45	50.88	51.32	42,770	+0.36(+0.71%)
Feb 09, 2024	50.96	51.05	50.77	50.95	14,802	-0.04(-0.08%)
Feb 08, 2024	50.91	50.99	50.74	50.99	36,413	+0.04(+0.08%)
Feb 07, 2024	50.91	51.01	50.78	50.95	28,540	+0.21(+0.41%)
Feb 06, 2024	50.66	50.87	50.63	50.75	41,833	+0.14(+0.27%)
Feb 05, 2024	50.74	50.77	50.51	50.61	16,498	-0.41(-0.79%)
Feb 02, 2024	50.91	51.24	50.71	51.01	30,379	-0.08(-0.15%)
Feb 01, 2024	50.96	51.09	50.66	51.09	46,894	+0.11(+0.21%)
Jan 31, 2024	51.51	51.51	50.95	50.98	31,143	-0.48(-0.94%)
Jan 30, 2024	51.02	51.48	51.01	51.47	16,553	+0.57(+1.13%)
Jan 29, 2024	50.80	50.92	50.63	50.89	27,639	+0.07(+0.13%)
Jan 26, 2024	50.79	50.91	50.65	50.83	19,500	-0.06(-0.11%)
Jan 25, 2024	50.55	50.89	50.55	50.88	26,397	+0.78(+1.55%)
Jan 24, 2024	50.34	50.37	50.07	50.11	21,125	-0.02(-0.04%)
Jan 23, 2024	49.89	50.16	49.89	50.13	20,858	+0.16(+0.33%)
Jan 22, 2024	49.96	50.08	49.86	49.96	33,847	+0.06(+0.12%)
Jan 19, 2024	49.33	49.96	49.33	49.90	38,590	+0.59(+1.20%)
Jan 18, 2024	49.19	49.33	48.98	49.31	31,608	+0.05(+0.10%)
Jan 17, 2024	49.20	49.55	49.12	49.26	171,457	-0.38(-0.76%)
Jan 16, 2024	49.75	49.76	49.56	49.64	52,017	-0.31(-0.63%)
Jan 12, 2024	50.08	50.24	49.85	49.96	74,265	+0.05(+0.11%)
Jan 11, 2024	50.01	50.01	49.67	49.90	35,227	-0.10(-0.21%)
Jan 10, 2024	49.91	50.03	49.80	50.00	47,603	+0.01(+0.02%)
Jan 09, 2024	50.14	50.14	49.90	49.99	23,714	-0.37(-0.73%)
Jan 08, 2024	49.90	50.38	49.72	50.36	43,806	+0.26(+0.52%)
Jan 05, 2024	49.90	50.36	49.90	50.10	164,934	+0.19(+0.39%)
Jan 04, 2024	50.14	50.32	49.91	49.91	22,005	-0.19(-0.39%)
Jan 03, 2024	49.96	50.34	49.92	50.10	15,370	-0.06(-0.13%)
Jan 02, 2024	49.80	50.36	49.80	50.17	31,343	+0.23(+0.45%)
Dec 29, 2023	50.00	50.08	49.82	49.94	23,318	-0.11(-0.21%)
Dec 28, 2023	50.07	50.20	50.05	50.05	31,637	-0.10(-0.20%)
Dec 27, 2023	50.14	50.18	50.03	50.15	26,611	+0.02(+0.04%)
Dec 26, 2023	49.94	50.20	49.90	50.13	14,343	+0.35(+0.70%)
Dec 22, 2023	49.78	49.97	49.64	49.78	15,467	+0.17(+0.35%)
Dec 21, 2023	49.44	49.61	49.23	49.61	50,119	+0.40(+0.82%)
Dec 20, 2023	49.76	50.00	49.20	49.20	44,987	-0.68(-1.36%)
Dec 19, 2023	49.55	49.88	49.54	49.88	28,597	+0.37(+0.75%)
Dec 18, 2023	49.66	49.70	49.51	49.51	41,067	+0.07(+0.15%)
Dec 15, 2023	49.56	49.60	49.34	49.44	56,770	-0.24(-0.49%)
Dec 14, 2023	49.43	49.74	49.37	49.68	23,161	+0.99(+2.03%)
Dec 13, 2023	48.01	48.69	47.90	48.69	16,304	+0.67(+1.40%)
Dec 12, 2023	48.08	48.09	47.82	48.02	30,813	-0.05(-0.10%)
Dec 11, 2023	47.71	48.09	47.71	48.07	44,704	+0.50(+1.06%)
Dec 08, 2023	47.35	47.66	47.30	47.57	41,903	+0.32(+0.68%)
Dec 07, 2023	47.20	47.32	47.14	47.24	149,413	+0.22(+0.46%)
Dec 06, 2023	47.40	47.50	47.01	47.03	12,155	-0.26(-0.56%)
Dec 05, 2023	47.43	47.52	47.29	47.29	19,602	-0.36(-0.76%)
Dec 04, 2023	47.65	47.73	47.58	47.65	51,235	-0.07(-0.15%)
Dec 01, 2023	47.38	47.83	47.38	47.72	19,989	+0.36(+0.77%)
Nov 30, 2023	47.00	47.36	47.00	47.36	16,197	+0.48(+1.02%)
Nov 29, 2023	47.02	47.18	46.86	46.88	24,540	+0.11(+0.24%)
Nov 28, 2023	46.72	46.99	46.72	46.77	20,919	-0.09(-0.20%)
Nov 27, 2023	46.82	46.89	46.79	46.86	17,299	-0.15(-0.31%)
Nov 24, 2023	46.95	47.12	46.95	47.01	4,773	+0.11(+0.23%)
Nov 22, 2023	46.75	46.96	46.75	46.90	16,010	+0.19(+0.40%)
Nov 21, 2023	46.75	46.76	46.60	46.72	8,341	-0.13(-0.27%)
Nov 20, 2023	46.60	46.99	46.60	46.84	33,696	+0.20(+0.43%)
Nov 17, 2023	46.38	46.67	46.38	46.64	6,161	+0.34(+0.72%)
Nov 16, 2023	46.23	46.36	46.00	46.30	27,594	-0.08(-0.18%)
Nov 15, 2023	46.21	46.51	46.21	46.39	25,016	+0.24(+0.52%)
Nov 14, 2023	45.83	46.27	45.83	46.15	21,927	+0.91(+2.01%)
Nov 13, 2023	45.20	45.34	45.17	45.24	31,785	-0.02(-0.04%)
Nov 10, 2023	44.93	45.30	44.77	45.26	27,902	+0.58(+1.30%)
Nov 09, 2023	45.21	45.21	44.66	44.67	87,275	-0.45(-0.99%)
Nov 08, 2023	45.41	45.41	44.98	45.12	35,834	-0.22(-0.49%)
Nov 07, 2023	45.38	45.45	45.25	45.34	34,894	-0.26(-0.57%)
Nov 06, 2023	45.81	45.83	45.46	45.60	39,758	-0.15(-0.32%)
Nov 03, 2023	45.80	45.96	45.67	45.75	21,580	+0.35(+0.78%)
Nov 02, 2023	44.73	45.42	44.73	45.39	14,808	+0.97(+2.17%)
Nov 01, 2023	44.09	44.55	44.09	44.43	93,045	+0.37(+0.85%)
Oct 31, 2023	43.78	44.05	43.72	44.05	26,517	+0.39(+0.90%)
Oct 30, 2023	43.36	43.75	43.30	43.66	33,148	+0.50(+1.16%)
Oct 27, 2023	43.71	43.71	43.01	43.16	22,129	-0.53(-1.22%)
Oct 26, 2023	43.81	43.95	43.58	43.70	13,430	-0.27(-0.61%)
Oct 25, 2023	44.26	44.26	43.89	43.97	35,329	-0.42(-0.95%)
Oct 24, 2023	44.29	44.53	44.23	44.39	19,842	+0.26(+0.58%)
Oct 23, 2023	44.46	44.55	44.05	44.13	103,501	-0.53(-1.18%)
Oct 20, 2023	45.01	45.01	44.64	44.66	10,178	-0.43(-0.96%)
Oct 19, 2023	45.45	45.68	45.05	45.09	18,977	-0.39(-0.86%)
Oct 18, 2023	45.64	45.74	45.39	45.48	14,991	-0.40(-0.87%)
Oct 17, 2023	45.43	46.09	45.43	45.88	9,132	+0.19(+0.42%)
Oct 16, 2023	45.47	45.72	45.47	45.69	42,902	+0.53(+1.18%)
Oct 13, 2023	45.41	45.52	45.06	45.16	10,617	+0.04(+0.10%)
Oct 12, 2023	45.51	45.51	44.98	45.12	20,334	-0.36(-0.79%)
Oct 11, 2023	45.49	45.51	45.25	45.47	8,233	-0.19(-0.41%)
Oct 10, 2023	45.50	45.90	45.50	45.66	120,597	+0.29(+0.64%)
Oct 09, 2023	44.91	45.40	44.91	45.37	13,313	+0.33(+0.73%)
Oct 06, 2023	44.61	45.24	44.37	45.04	23,604	+0.31(+0.70%)
Oct 05, 2023	44.62	44.80	44.48	44.73	11,720	-0.08(-0.17%)
Oct 04, 2023	44.87	44.87	44.44	44.81	21,167	-0.05(-0.10%)
Oct 03, 2023	45.09	45.23	44.72	44.85	21,421	-0.49(-1.09%)
Oct 02, 2023	45.68	45.68	45.12	45.35	29,558	-0.47(-1.03%)
Sep 29, 2023	46.42	46.42	45.69	45.82	15,491	-0.39(-0.85%)
Sep 28, 2023	45.84	46.33	45.84	46.21	15,073	+0.37(+0.81%)
Sep 27, 2023	45.83	45.91	45.50	45.83	42,195	+0.15(+0.32%)
Sep 26, 2023	45.90	46.08	45.65	45.69	55,120	-0.55(-1.18%)
Sep 25, 2023	45.81	46.24	46.14	46.24	27,468	+0.21(+0.45%)
Sep 22, 2023	46.37	46.37	46.00	46.03	234,234	-0.20(-0.42%)
Sep 21, 2023	46.47	46.56	46.21	46.23	38,136	-0.46(-0.99%)
Sep 20, 2023	47.07	47.23	46.69	46.69	49,276	-0.26(-0.56%)
Sep 19, 2023	47.16	47.21	46.81	46.95	13,071	-0.17(-0.35%)
Sep 18, 2023	47.04	47.24	47.04	47.12	17,105	+0.09(+0.20%)
Sep 15, 2023	47.28	47.36	46.99	47.02	27,463	-0.49(-1.04%)
Sep 14, 2023	47.42	47.58	47.37	47.52	73,099	+0.48(+1.03%)
Sep 13, 2023	47.12	47.12	46.91	47.03	24,470	+0.00(+0.01%)
Sep 12, 2023	46.77	47.28	46.77	47.03	24,023	+0.22(+0.47%)
Sep 11, 2023	46.94	46.94	46.78	46.81	23,371	+0.16(+0.34%)
Sep 08, 2023	46.54	46.73	46.50	46.65	30,224	+0.21(+0.46%)
Sep 07, 2023	46.33	46.54	46.33	46.44	11,721	-0.07(-0.15%)
Sep 06, 2023	46.44	46.53	46.19	46.51	26,603	-0.05(-0.11%)
Sep 05, 2023	46.91	46.92	46.56	46.56	22,299	-0.42(-0.90%)
Sep 01, 2023	46.89	47.09	46.85	46.99	205,422	+0.44(+0.95%)
Aug 31, 2023	46.71	46.71	46.51	46.54	28,900	-0.11(-0.23%)
Aug 30, 2023	46.68	46.72	46.56	46.65	26,403	+0.05(+0.10%)
Aug 29, 2023	46.29	46.60	46.29	46.60	27,426	+0.33(+0.72%)
Aug 28, 2023	46.20	46.36	46.10	46.27	41,918	+0.20(+0.44%)
Aug 25, 2023	46.02	46.21	45.75	46.07	14,453	+0.17(+0.36%)
Aug 24, 2023	46.04	46.45	45.88	45.90	26,675	-0.28(-0.60%)
Aug 23, 2023	46.03	46.22	46.01	46.18	20,847	+0.17(+0.37%)
Aug 22, 2023	46.39	46.39	46.00	46.01	27,451	-0.33(-0.71%)
Aug 21, 2023	46.41	46.41	46.05	46.34	27,671	-0.02(-0.04%)
Aug 18, 2023	46.04	46.44	46.04	46.35	23,462	+0.09(+0.21%)
Aug 17, 2023	46.71	46.71	46.23	46.26	15,853	-0.13(-0.27%)
Aug 16, 2023	46.65	46.80	46.38	46.39	20,393	-0.35(-0.74%)
Aug 15, 2023	47.00	47.00	46.65	46.73	29,873	-0.51(-1.07%)
Aug 14, 2023	47.19	47.27	47.16	47.24	60,205	+0.01(+0.02%)
Aug 11, 2023	46.90	47.27	46.90	47.23	98,602	+0.18(+0.38%)
Aug 10, 2023	47.34	47.61	47.01	47.05	21,795	-0.02(-0.05%)
Aug 09, 2023	47.23	47.45	47.08	47.08	41,285	-0.15(-0.32%)
Aug 08, 2023	47.07	47.24	46.71	47.23	17,831	-0.19(-0.39%)
Aug 07, 2023	47.10	47.45	47.10	47.41	31,244	+0.48(+1.03%)
Aug 04, 2023	47.19	47.42	46.90	46.93	27,121	-0.20(-0.42%)
Aug 03, 2023	47.02	47.34	46.89	47.13	38,151	-0.02(-0.04%)
Aug 02, 2023	47.16	47.33	47.03	47.15	23,601	-0.30(-0.63%)
Aug 01, 2023	47.45	47.58	47.29	47.45	16,730	-0.12(-0.26%)
Jul 31, 2023	47.48	47.65	47.43	47.57	17,028	+0.13(+0.27%)
Jul 28, 2023	47.50	47.52	47.33	47.45	24,552	+0.11(+0.23%)
Jul 27, 2023	47.51	47.79	47.28	47.34	26,765	+0.13(+0.27%)
Jul 26, 2023	47.07	47.38	47.07	47.21	13,566	+0.05(+0.11%)
Jul 25, 2023	47.07	47.32	47.07	47.16	25,827	-0.10(-0.21%)
Jul 24, 2023	46.94	47.40	46.94	47.26	31,143	+0.32(+0.69%)
Jul 21, 2023	47.01	47.01	46.76	46.94	17,346	+0.16(+0.35%)
Jul 20, 2023	46.42	46.81	46.42	46.78	16,492	+0.50(+1.07%)
Jul 19, 2023	46.08	46.31	46.08	46.28	32,436	+0.24(+0.53%)
Jul 18, 2023	45.67	46.19	45.67	46.04	20,444	+0.41(+0.90%)
Jul 17, 2023	45.39	45.71	45.39	45.63	14,455	+0.07(+0.15%)
Jul 14, 2023	45.82	45.82	45.53	45.56	32,372	-0.23(-0.51%)
Jul 13, 2023	45.79	45.87	45.68	45.79	12,342	+0.14(+0.30%)
Jul 12, 2023	45.91	45.96	45.63	45.66	23,294	+0.04(+0.09%)
Jul 11, 2023	45.29	45.62	45.29	45.62	23,333	+0.55(+1.21%)
Jul 10, 2023	44.84	45.14	44.84	45.07	43,968	+0.25(+0.56%)
Jul 07, 2023	44.88	45.18	44.81	44.82	17,119	+0.00(+0.00%)
Jul 06, 2023	44.83	44.84	44.63	44.82	36,160	-0.56(-1.24%)
Jul 05, 2023	45.35	45.47	45.31	45.38	21,124	-0.18(-0.40%)
Jul 03, 2023	45.37	45.63	45.37	45.56	5,696	+0.16(+0.34%)
Jun 30, 2023	45.21	45.50	45.15	45.40	30,607	+0.41(+0.91%)
Jun 29, 2023	44.63	44.99	44.63	44.99	28,373	+0.39(+0.87%)
Jun 28, 2023	44.44	44.65	44.41	44.60	20,153	-0.09(-0.20%)
Jun 27, 2023	44.42	44.75	44.34	44.69	16,369	+0.31(+0.70%)
Jun 26, 2023	44.15	44.47	44.15	44.38	16,874	+0.25(+0.57%)
Jun 23, 2023	44.13	44.21	44.00	44.13	24,768	-0.25(-0.57%)
Jun 22, 2023	44.25	44.42	44.24	44.38	27,807	-0.02(-0.04%)
Jun 21, 2023	44.37	44.64	44.31	44.40	27,969	-0.08(-0.17%)
Jun 20, 2023	44.64	44.64	44.32	44.48	30,633	-0.32(-0.72%)
Jun 16, 2023	44.92	45.01	44.80	44.80	32,345	-0.02(-0.04%)
Jun 15, 2023	44.25	44.93	44.25	44.82	96,355	+1.27(+2.91%)
May 08, 2023	43.66	43.66	43.48	43.55	43,442	-0.01(-0.02%)
May 05, 2023	43.23	43.71	43.23	43.56	11,780	+0.74(+1.74%)
May 04, 2023	43.24	43.24	42.66	42.82	38,183	-0.54(-1.24%)
May 03, 2023	43.78	43.91	43.35	43.35	15,172	-0.43(-0.98%)
May 02, 2023	44.28	44.28	43.46	43.78	42,313	-0.61(-1.37%)
May 01, 2023	44.28	44.64	44.28	44.39	128,640	+0.15(+0.34%)
Apr 28, 2023	43.78	44.27	43.78	44.24	59,287	+0.37(+0.85%)
Apr 27, 2023	43.55	43.97	43.36	43.87	16,093	+0.38(+0.87%)
Apr 26, 2023	43.95	43.95	43.44	43.49	22,064	-0.63(-1.43%)
Apr 25, 2023	44.56	44.56	44.13	44.13	11,402	-0.65(-1.46%)
Apr 24, 2023	44.62	44.80	44.62	44.78	14,067	+0.12(+0.28%)
Apr 21, 2023	44.53	44.66	44.44	44.66	7,484	+0.03(+0.07%)
Apr 20, 2023	44.71	44.77	44.52	44.63	7,310	-0.23(-0.52%)
Apr 19, 2023	44.79	44.93	44.77	44.86	20,066	-0.05(-0.11%)
Apr 18, 2023	44.96	44.96	44.69	44.91	107,289	+0.07(+0.15%)
Apr 17, 2023	44.68	44.84	44.56	44.84	60,437	+0.16(+0.35%)
Apr 14, 2023	44.73	44.93	44.52	44.68	9,841	+0.07(+0.16%)
Apr 13, 2023	44.37	44.66	44.25	44.61	13,269	+0.36(+0.82%)
Apr 12, 2023	44.60	44.60	44.23	44.25	16,021	-0.15(-0.35%)
Apr 11, 2023	44.33	44.53	44.31	44.40	19,809	+0.18(+0.41%)
Apr 10, 2023	44.04	44.22	44.03	44.22	51,488	+0.17(+0.40%)
Apr 06, 2023	43.95	44.15	43.95	44.05	16,842	+0.04(+0.09%)
Apr 05, 2023	43.67	44.04	43.67	44.01	16,092	+0.33(+0.75%)
Apr 04, 2023	44.27	44.27	43.49	43.68	28,494	-0.48(-1.10%)
Apr 03, 2023	43.91	44.20	43.91	44.16	16,730	+0.37(+0.84%)
Mar 31, 2023	43.57	43.84	43.53	43.79	29,390	+0.47(+1.09%)
Mar 30, 2023	43.48	43.49	43.17	43.32	22,413	+0.12(+0.27%)
Mar 29, 2023	43.06	43.21	43.00	43.20	39,783	+0.47(+1.11%)
Mar 28, 2023	42.64	42.90	42.64	42.73	29,622	-0.01(-0.02%)
Mar 27, 2023	42.76	42.96	42.59	42.74	34,148	+0.42(+0.98%)
Mar 24, 2023	41.79	42.37	41.67	42.32	42,360	+0.24(+0.57%)
Mar 23, 2023	42.59	42.69	41.79	42.08	31,768	-0.22(-0.51%)
Mar 22, 2023	43.15	43.15	42.30	42.30	29,204	-0.77(-1.79%)
Mar 21, 2023	43.09	43.17	42.87	43.07	18,672	+0.42(+0.98%)
Mar 20, 2023	42.16	42.81	42.16	42.65	24,210	+0.56(+1.32%)
Mar 17, 2023	42.66	42.66	41.92	42.10	35,551	-0.70(-1.64%)
Mar 16, 2023	42.15	42.87	41.89	42.80	101,436	+0.46(+1.09%)
Mar 15, 2023	42.22	42.42	41.92	42.34	98,286	-0.66(-1.54%)
Mar 14, 2023	43.24	43.24	42.60	43.00	61,582	+0.47(+1.11%)
Mar 13, 2023	42.48	43.14	42.42	42.53	45,450	-0.40(-0.94%)
Mar 10, 2023	43.11	43.61	42.78	42.93	61,303	-0.37(-0.84%)
Mar 09, 2023	44.21	44.26	43.26	43.30	55,803	-0.89(-2.02%)
Mar 08, 2023	44.37	44.43	44.00	44.19	22,691	-0.19(-0.43%)
Mar 07, 2023	45.12	45.12	44.34	44.39	32,232	-0.82(-1.82%)
Mar 06, 2023	45.13	45.33	45.13	45.21	58,583	+0.01(+0.03%)
Mar 03, 2023	44.73	45.22	44.73	45.19	22,076	+0.55(+1.23%)
Mar 02, 2023	44.32	44.75	44.27	44.65	25,987	+0.11(+0.24%)

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.