Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	51.62	51.74	50.86	50.86	64,744	-1.15(-2.20%)
Apr 29, 2024	51.95	52.17	51.86	52.01	28,159	+0.13(+0.24%)
Apr 26, 2024	51.61	51.95	51.61	51.88	335,550	+0.40(+0.78%)
Apr 25, 2024	51.18	51.58	50.84	51.48	5,663	-0.14(-0.28%)
Apr 24, 2024	51.79	51.79	51.31	51.62	7,660	-0.09(-0.17%)
Apr 23, 2024	51.14	51.87	51.14	51.71	17,478	+0.53(+1.03%)
Apr 22, 2024	50.62	51.50	50.62	51.18	9,860	+0.59(+1.16%)
Apr 19, 2024	50.04	50.78	50.04	50.59	9,184	+0.31(+0.62%)
Apr 18, 2024	50.67	50.81	50.21	50.28	4,419	-0.29(-0.57%)
Apr 17, 2024	51.17	51.20	50.54	50.57	6,164	-0.43(-0.84%)
Apr 16, 2024	50.91	51.12	50.58	51.00	12,859	-0.11(-0.22%)
Apr 15, 2024	52.30	52.30	51.08	51.11	13,251	-0.61(-1.19%)
Apr 12, 2024	52.19	52.19	51.55	51.72	8,887	-0.73(-1.40%)
Apr 11, 2024	52.74	52.74	52.15	52.46	6,755	-0.06(-0.12%)
Apr 10, 2024	52.65	52.91	52.29	52.52	23,032	-0.94(-1.76%)
Apr 09, 2024	53.54	53.69	53.09	53.46	8,032	-0.03(-0.06%)
Apr 08, 2024	53.67	53.71	53.43	53.49	10,293	+0.01(+0.03%)
Apr 05, 2024	53.10	53.60	52.98	53.48	12,768	+0.49(+0.92%)
Apr 04, 2024	54.24	54.24	52.98	52.99	26,856	-0.79(-1.47%)
Apr 03, 2024	53.05	53.83	53.05	53.78	116,093	+0.50(+0.94%)
Apr 02, 2024	53.60	53.60	53.16	53.28	9,056	-0.84(-1.55%)
Apr 01, 2024	54.43	54.73	53.79	54.12	24,846	-0.18(-0.33%)
Mar 28, 2024	54.12	54.42	54.05	54.30	14,162	+0.37(+0.69%)
Mar 27, 2024	53.14	53.93	53.14	53.93	10,764	+0.95(+1.79%)
Mar 26, 2024	53.33	53.33	52.93	52.98	12,068	-0.10(-0.18%)
Mar 25, 2024	52.90	53.29	52.90	53.08	6,102	+0.29(+0.55%)
Mar 22, 2024	53.25	53.25	52.76	52.79	9,671	-0.51(-0.96%)
Mar 21, 2024	52.82	53.39	52.82	53.30	11,506	+0.58(+1.09%)
Mar 20, 2024	51.77	52.80	51.77	52.72	8,873	+0.91(+1.76%)
Mar 19, 2024	51.15	51.92	51.15	51.81	13,454	+0.47(+0.91%)
Mar 18, 2024	51.63	51.65	51.34	51.34	8,437	-0.24(-0.46%)
Mar 15, 2024	51.74	51.83	51.51	51.58	24,358	+0.31(+0.61%)
Mar 14, 2024	51.97	51.97	51.08	51.27	8,857	-0.61(-1.17%)
Mar 13, 2024	51.74	52.17	51.66	51.88	10,569	+0.27(+0.52%)
Mar 12, 2024	51.39	51.73	51.31	51.61	9,096	+0.26(+0.52%)
Mar 11, 2024	51.20	51.41	51.04	51.34	13,677	-0.18(-0.35%)
Mar 08, 2024	51.87	52.03	51.41	51.52	8,485	-0.03(-0.05%)
Mar 07, 2024	51.31	51.78	51.30	51.55	34,508	+0.65(+1.28%)
Mar 06, 2024	51.18	51.18	50.70	50.89	8,672	+0.06(+0.11%)
Mar 05, 2024	50.90	51.25	50.74	50.84	10,109	-0.03(-0.06%)
Mar 04, 2024	51.24	51.30	50.87	50.87	12,690	-0.00(-0.00%)
Mar 01, 2024	50.71	50.99	50.42	50.87	15,385	+0.13(+0.26%)
Feb 29, 2024	50.63	50.77	50.46	50.74	30,988	+0.54(+1.08%)
Feb 28, 2024	50.00	50.45	50.00	50.20	9,411	-0.26(-0.51%)
Feb 27, 2024	50.18	50.53	50.18	50.45	7,435	+0.25(+0.50%)
Feb 26, 2024	49.99	50.34	49.93	50.20	10,803	+0.02(+0.05%)
Feb 23, 2024	49.93	50.31	49.85	50.18	7,998	+0.29(+0.58%)
Feb 22, 2024	49.66	49.97	49.59	49.89	12,292	+0.31(+0.62%)
Feb 21, 2024	49.37	49.74	49.27	49.58	11,005	+0.36(+0.73%)
Feb 20, 2024	49.34	49.34	49.06	49.22	6,688	-0.56(-1.12%)
Feb 16, 2024	49.77	50.18	49.66	49.78	13,059	-0.33(-0.66%)
Feb 15, 2024	49.62	50.20	49.62	50.11	10,184	+0.79(+1.60%)
Feb 14, 2024	49.26	49.39	48.75	49.32	11,460	+0.45(+0.92%)
Feb 13, 2024	49.23	49.23	48.42	48.87	13,147	-1.36(-2.70%)
Feb 12, 2024	49.67	50.43	49.67	50.23	22,979	+0.70(+1.41%)
Feb 09, 2024	49.43	49.60	49.04	49.53	10,783	+0.23(+0.46%)
Feb 08, 2024	48.89	49.33	48.89	49.31	11,250	+0.41(+0.83%)
Feb 07, 2024	48.89	49.07	48.70	48.90	7,811	+0.14(+0.28%)
Feb 06, 2024	48.78	49.19	48.66	48.76	13,596	-0.02(-0.04%)
Feb 05, 2024	49.08	49.08	48.40	48.78	11,921	-0.59(-1.19%)
Feb 02, 2024	49.06	49.58	48.80	49.37	15,333	-0.15(-0.30%)
Feb 01, 2024	49.33	49.71	48.83	49.52	29,022	+0.53(+1.08%)
Jan 31, 2024	49.88	50.00	48.96	48.99	18,766	-1.30(-2.58%)
Jan 30, 2024	49.86	50.40	49.84	50.29	14,646	+0.35(+0.70%)
Jan 29, 2024	49.54	50.03	49.42	49.94	8,294	+0.24(+0.48%)
Jan 26, 2024	49.68	49.76	49.47	49.70	7,224	+0.27(+0.55%)
Jan 25, 2024	49.47	49.52	49.09	49.43	10,608	+0.52(+1.07%)
Jan 24, 2024	49.58	49.58	48.88	48.90	20,595	-0.22(-0.45%)
Jan 23, 2024	49.57	49.57	48.97	49.13	35,293	-0.19(-0.38%)
Jan 22, 2024	48.88	49.40	48.88	49.31	11,802	+0.52(+1.06%)
Jan 19, 2024	48.46	48.89	48.17	48.79	24,197	+0.30(+0.62%)
Jan 18, 2024	48.33	48.56	48.17	48.50	11,296	+0.42(+0.87%)
Jan 17, 2024	47.85	48.29	47.85	48.08	13,217	-0.32(-0.66%)
Jan 16, 2024	48.36	48.61	48.18	48.40	53,017	-0.36(-0.74%)
Jan 12, 2024	49.51	49.51	48.67	48.75	9,885	-0.18(-0.37%)
Jan 11, 2024	48.94	48.96	48.58	48.93	8,556	-0.06(-0.11%)
Jan 10, 2024	49.14	49.14	48.80	48.99	12,058	-0.02(-0.05%)
Jan 09, 2024	49.17	49.26	48.98	49.01	9,567	-0.48(-0.97%)
Jan 08, 2024	48.87	49.60	48.78	49.49	18,809	+0.39(+0.79%)
Jan 05, 2024	48.65	49.27	48.65	49.10	15,463	+0.24(+0.49%)
Jan 04, 2024	48.99	49.22	48.80	48.86	12,814	-0.18(-0.37%)
Jan 03, 2024	49.54	49.59	48.97	49.04	38,086	-1.01(-2.01%)
Jan 02, 2024	50.01	50.43	49.76	50.05	23,503	-0.13(-0.26%)
Dec 29, 2023	50.42	50.46	50.12	50.18	15,372	-0.35(-0.69%)
Dec 28, 2023	50.65	50.84	50.42	50.53	20,027	-0.13(-0.25%)
Dec 27, 2023	50.77	50.85	50.51	50.66	17,055	-0.13(-0.25%)
Dec 26, 2023	50.53	50.95	50.41	50.78	14,691	+0.42(+0.83%)
Dec 22, 2023	50.50	50.59	50.24	50.36	13,028	+0.17(+0.33%)
Dec 21, 2023	50.08	50.20	49.70	50.20	26,869	+0.56(+1.12%)
Dec 20, 2023	50.23	50.63	49.64	49.64	96,977	-0.61(-1.21%)
Dec 19, 2023	49.71	50.36	49.49	50.25	22,157	+0.81(+1.63%)
Dec 18, 2023	49.50	49.62	49.30	49.44	10,948	+0.42(+0.86%)
Dec 15, 2023	49.44	49.47	48.90	49.02	14,090	-0.45(-0.90%)
Dec 14, 2023	48.53	49.63	48.53	49.47	27,283	+1.51(+3.16%)
Dec 13, 2023	46.85	47.96	46.76	47.96	8,907	+1.07(+2.28%)
Dec 12, 2023	47.08	47.11	46.88	46.89	7,431	-0.27(-0.58%)
Dec 11, 2023	46.96	47.26	46.80	47.16	29,206	+0.27(+0.57%)
Dec 08, 2023	46.60	47.02	46.57	46.89	25,685	+0.24(+0.51%)
Dec 07, 2023	46.64	46.66	46.45	46.65	3,476	+0.32(+0.69%)
Dec 06, 2023	47.03	47.09	46.27	46.33	9,006	-0.39(-0.84%)
Dec 05, 2023	46.68	46.80	46.68	46.72	5,647	-0.47(-1.00%)
Dec 04, 2023	46.96	47.30	46.96	47.19	8,830	+0.23(+0.49%)
Dec 01, 2023	45.95	47.16	45.95	46.96	12,894	+0.94(+2.05%)
Nov 30, 2023	46.04	46.16	45.73	46.02	12,371	+0.25(+0.55%)
Nov 29, 2023	46.01	46.08	45.69	45.77	5,376	+0.06(+0.12%)
Nov 28, 2023	45.99	46.06	45.66	45.71	9,109	-0.23(-0.50%)
Nov 27, 2023	45.69	46.02	45.62	45.94	9,602	-0.08(-0.17%)
Nov 24, 2023	45.77	46.21	45.77	46.02	5,138	+0.17(+0.36%)
Nov 22, 2023	45.48	45.96	45.48	45.86	15,149	+0.35(+0.77%)
Nov 21, 2023	45.92	45.92	45.44	45.50	30,281	-0.42(-0.91%)
Nov 20, 2023	45.82	46.12	45.77	45.92	29,384	+0.05(+0.11%)
Nov 17, 2023	45.79	45.99	45.70	45.87	16,088	+0.38(+0.83%)
Nov 16, 2023	45.99	46.09	45.24	45.50	29,398	-0.59(-1.28%)
Nov 15, 2023	46.07	46.52	45.89	46.08	31,904	+0.11(+0.23%)
Nov 14, 2023	45.39	46.14	45.26	45.98	32,556	+1.72(+3.88%)
Nov 13, 2023	44.13	44.48	44.13	44.26	8,842	-0.08(-0.19%)
Nov 10, 2023	43.94	44.46	43.81	44.35	10,028	+0.80(+1.83%)
Nov 09, 2023	44.22	44.22	43.55	43.55	7,134	-0.55(-1.25%)
Nov 08, 2023	44.27	44.61	44.06	44.10	12,212	-0.32(-0.72%)
Nov 07, 2023	44.63	44.64	44.31	44.42	6,040	-0.37(-0.83%)
Nov 06, 2023	45.34	45.34	44.57	44.79	9,844	-0.47(-1.03%)
Nov 03, 2023	45.27	45.54	45.10	45.26	13,077	+0.90(+2.04%)
Nov 02, 2023	43.90	44.36	43.85	44.35	10,673	+0.98(+2.27%)
Nov 01, 2023	42.99	43.43	42.88	43.37	9,924	+0.28(+0.64%)
Oct 31, 2023	42.66	43.19	42.66	43.09	61,012	+0.44(+1.02%)
Oct 30, 2023	42.72	42.89	42.38	42.66	18,455	+0.30(+0.71%)
Oct 27, 2023	42.99	42.99	42.18	42.36	14,302	-0.53(-1.23%)
Oct 26, 2023	42.61	43.26	42.61	42.88	6,631	+0.21(+0.50%)
Oct 25, 2023	42.91	42.93	42.54	42.67	8,853	-0.38(-0.89%)
Oct 24, 2023	43.22	43.45	43.00	43.05	32,303	+0.06(+0.14%)
Oct 23, 2023	43.15	43.49	42.96	42.99	21,436	-0.44(-1.01%)
Oct 20, 2023	43.89	44.04	43.43	43.43	5,678	-0.34(-0.78%)
Oct 19, 2023	44.19	44.53	43.77	43.77	8,519	-0.54(-1.23%)
Oct 18, 2023	44.83	44.83	44.30	44.31	103,348	-0.85(-1.88%)
Oct 17, 2023	44.48	45.50	44.48	45.16	16,784	+0.48(+1.08%)
Oct 16, 2023	44.46	44.73	44.46	44.68	26,813	+0.72(+1.64%)
Oct 13, 2023	44.40	44.40	43.87	43.96	10,358	-0.20(-0.45%)
Oct 12, 2023	45.14	45.14	43.96	44.15	5,896	-0.74(-1.66%)
Oct 11, 2023	44.86	45.17	44.68	44.90	12,424	-0.02(-0.04%)
Oct 10, 2023	44.90	45.29	44.90	44.92	11,012	+0.44(+0.98%)
Oct 09, 2023	44.11	44.70	43.97	44.48	5,906	+0.26(+0.59%)
Oct 06, 2023	43.75	44.33	43.49	44.22	15,561	+0.34(+0.78%)
Oct 05, 2023	43.76	43.94	43.52	43.88	14,587	+0.02(+0.04%)
Oct 04, 2023	43.84	43.93	43.36	43.87	18,419	-0.08(-0.19%)
Oct 03, 2023	44.58	44.58	43.70	43.95	34,413	-0.80(-1.78%)
Oct 02, 2023	45.08	45.16	44.64	44.74	8,107	-0.78(-1.72%)
Sep 29, 2023	46.06	46.06	45.43	45.53	7,669	-0.25(-0.54%)
Sep 28, 2023	45.28	45.97	45.28	45.77	12,561	+0.50(+1.09%)
Sep 27, 2023	45.18	45.43	44.99	45.28	10,285	+0.29(+0.64%)
Sep 26, 2023	45.37	45.58	44.95	44.99	8,374	-0.68(-1.49%)
Sep 25, 2023	45.46	45.76	45.60	45.67	108,095	+0.22(+0.49%)
Sep 22, 2023	45.68	45.72	45.35	45.44	10,983	-0.06(-0.13%)
Sep 21, 2023	45.75	45.85	45.50	45.50	152,035	-0.45(-0.97%)
Sep 20, 2023	46.49	46.82	45.95	45.95	6,467	-0.44(-0.95%)
Sep 19, 2023	46.37	46.44	46.23	46.39	7,714	-0.02(-0.03%)
Sep 18, 2023	46.35	46.68	46.35	46.41	9,890	-0.00(-0.00%)
Sep 15, 2023	46.62	46.63	46.22	46.41	8,716	-0.56(-1.20%)
Sep 14, 2023	46.69	46.97	46.55	46.97	24,821	+0.66(+1.43%)
Sep 13, 2023	46.64	46.64	45.92	46.31	9,183	-0.18(-0.38%)
Sep 12, 2023	46.15	46.65	46.15	46.49	17,031	+0.32(+0.69%)
Sep 11, 2023	46.53	46.67	46.13	46.17	12,553	-0.24(-0.51%)
Sep 08, 2023	46.27	46.60	46.14	46.41	8,647	+0.29(+0.62%)
Sep 07, 2023	46.25	46.37	46.11	46.12	5,177	-0.43(-0.92%)
Sep 06, 2023	46.59	47.00	46.32	46.55	8,527	-0.13(-0.28%)
Sep 05, 2023	47.50	47.50	46.61	46.68	9,660	-1.11(-2.32%)
Sep 01, 2023	47.50	47.88	47.50	47.79	9,496	+0.54(+1.14%)
Aug 31, 2023	47.22	47.34	47.10	47.25	14,174	+0.22(+0.47%)
Aug 30, 2023	46.91	47.39	46.91	47.03	9,689	-0.00(-0.00%)
Aug 29, 2023	46.59	47.03	46.36	47.03	17,543	+0.57(+1.22%)
Aug 28, 2023	46.28	46.83	46.28	46.47	11,458	+0.33(+0.72%)
Aug 25, 2023	46.17	46.40	45.82	46.14	11,334	+0.13(+0.29%)
Aug 24, 2023	45.89	46.38	45.87	46.00	7,281	-0.06(-0.14%)
Aug 23, 2023	45.86	46.10	45.52	46.07	8,975	+0.05(+0.11%)
Aug 22, 2023	46.39	46.53	46.02	46.02	7,634	-0.32(-0.68%)
Aug 21, 2023	46.53	46.53	46.05	46.34	9,453	-0.17(-0.37%)
Aug 18, 2023	45.93	46.58	45.93	46.51	10,317	+0.15(+0.31%)
Aug 17, 2023	46.81	47.05	46.24	46.36	11,248	-0.28(-0.61%)
Aug 16, 2023	46.87	47.34	46.65	46.65	15,022	-0.25(-0.52%)
Aug 15, 2023	47.30	47.30	46.77	46.89	7,745	-0.75(-1.58%)
Aug 14, 2023	47.45	47.66	47.22	47.65	10,745	+0.05(+0.11%)
Aug 11, 2023	47.28	47.80	47.28	47.60	7,105	+0.02(+0.04%)
Aug 10, 2023	48.01	48.33	47.50	47.58	8,380	-0.12(-0.25%)
Aug 09, 2023	47.90	48.06	47.70	47.70	13,385	-0.23(-0.48%)
Aug 08, 2023	47.43	47.93	47.40	47.93	10,367	-0.06(-0.13%)
Aug 07, 2023	47.85	48.11	47.83	47.99	9,137	+0.32(+0.68%)
Aug 04, 2023	47.59	48.13	47.59	47.66	18,353	+0.24(+0.50%)
Aug 03, 2023	47.43	47.63	47.02	47.43	3,596	-0.26(-0.55%)
Aug 02, 2023	47.66	47.81	47.54	47.69	6,413	-0.43(-0.89%)
Aug 01, 2023	47.83	48.12	47.74	48.12	4,438	+0.04(+0.09%)
Jul 31, 2023	48.08	48.08	47.88	48.08	10,779	+0.29(+0.60%)
Jul 28, 2023	47.75	47.82	47.59	47.79	8,477	+0.52(+1.10%)
Jul 27, 2023	47.95	47.96	47.27	47.27	11,537	-0.36(-0.76%)
Jul 26, 2023	47.29	47.71	47.29	47.63	16,365	+0.27(+0.57%)
Jul 25, 2023	47.11	47.56	47.11	47.36	7,349	+0.12(+0.26%)
Jul 24, 2023	47.12	47.45	47.12	47.24	4,792	+0.25(+0.52%)
Jul 21, 2023	47.61	47.61	46.96	46.99	11,490	-0.26(-0.56%)
Jul 20, 2023	47.39	47.39	47.10	47.26	12,418	-0.17(-0.36%)
Jul 19, 2023	47.37	47.44	47.17	47.43	13,219	+0.20(+0.42%)
Jul 18, 2023	46.49	47.34	46.49	47.23	37,282	+0.82(+1.77%)
Jul 17, 2023	46.04	46.60	46.04	46.41	15,700	+0.18(+0.39%)
Jul 14, 2023	46.86	46.86	46.07	46.23	19,816	-0.55(-1.18%)
Jul 13, 2023	46.75	46.88	46.61	46.78	35,838	+0.27(+0.58%)
Jul 12, 2023	46.77	46.78	46.51	46.51	23,601	+0.30(+0.65%)
Jul 11, 2023	45.71	46.22	45.71	46.21	9,087	+0.61(+1.34%)
Jul 10, 2023	45.03	45.71	45.03	45.60	10,317	+0.49(+1.09%)
Jul 07, 2023	44.61	45.59	44.61	45.10	31,573	+0.45(+1.00%)
Jul 06, 2023	44.76	44.77	44.22	44.66	13,754	-0.65(-1.44%)
Jul 05, 2023	45.68	45.68	45.23	45.31	10,818	-0.49(-1.07%)
Jul 03, 2023	45.46	45.98	45.46	45.80	10,799	+0.18(+0.40%)
Jun 30, 2023	45.55	45.79	45.55	45.62	13,271	+0.24(+0.52%)
Jun 29, 2023	44.90	45.41	44.90	45.38	42,875	+0.60(+1.35%)
Jun 28, 2023	44.64	44.82	44.40	44.78	13,470	+0.16(+0.35%)
Jun 27, 2023	43.95	44.71	43.82	44.62	155,458	+0.63(+1.42%)
Jun 26, 2023	43.69	44.23	43.65	43.99	7,555	+0.28(+0.65%)
Jun 23, 2023	43.63	43.96	43.57	43.71	6,114	-0.25(-0.56%)
Jun 22, 2023	44.03	44.22	43.79	43.96	24,083	-0.30(-0.67%)
Jun 21, 2023	44.02	44.49	44.02	44.25	13,498	-0.02(-0.04%)
Jun 20, 2023	44.46	44.46	44.03	44.27	13,420	-0.32(-0.73%)
Jun 16, 2023	44.59	44.70	44.42	44.60	5,661	-0.18(-0.40%)
Jun 15, 2023	44.12	44.86	44.12	44.77	12,174	+3.94(+9.64%)
May 08, 2023	41.36	41.36	40.84	40.84	119,295	-0.21(-0.50%)
May 05, 2023	40.50	41.15	40.50	41.04	31,812	+1.29(+3.24%)
May 04, 2023	40.20	40.20	39.49	39.75	28,298	-0.73(-1.80%)
May 03, 2023	40.80	41.71	40.48	40.48	13,188	-0.30(-0.72%)
May 02, 2023	41.52	41.52	40.12	40.78	15,326	-0.93(-2.22%)

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.