Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	52.36	52.58	51.65	51.96	18,838	+0.01(+0.03%)
Jan 30, 2024	51.89	52.05	51.74	51.95	20,246	-0.11(-0.21%)
Jan 29, 2024	51.81	52.07	51.67	52.06	47,408	+0.37(+0.71%)
Jan 26, 2024	51.74	51.87	51.66	51.69	22,876	-0.14(-0.27%)
Jan 25, 2024	51.74	51.84	51.41	51.83	19,109	+0.26(+0.50%)
Jan 24, 2024	51.85	51.93	51.54	51.57	21,266	+0.33(+0.64%)
Jan 23, 2024	51.20	51.38	51.02	51.24	13,090	-0.10(-0.19%)
Jan 22, 2024	51.40	51.56	51.34	51.34	32,296	+0.05(+0.10%)
Jan 19, 2024	51.00	51.53	50.78	51.29	36,183	+0.13(+0.25%)
Jan 18, 2024	50.98	51.22	50.86	51.16	24,184	+0.43(+0.84%)
Jan 17, 2024	50.61	50.88	50.50	50.73	19,199	-0.73(-1.41%)
Jan 16, 2024	51.70	51.76	51.21	51.46	60,570	-0.63(-1.21%)
Jan 12, 2024	52.32	52.46	52.07	52.09	49,359	+0.09(+0.17%)
Jan 11, 2024	52.16	52.23	51.60	52.00	24,062	+0.03(+0.06%)
Jan 10, 2024	51.95	52.09	51.62	51.97	30,253	+0.14(+0.27%)
Jan 09, 2024	51.94	51.95	51.65	51.83	61,891	-0.51(-0.97%)
Jan 08, 2024	52.09	52.58	51.93	52.34	112,187	+0.35(+0.67%)
Jan 05, 2024	51.94	52.48	51.88	51.99	119,626	+0.26(+0.50%)
Jan 04, 2024	51.78	52.37	51.73	51.73	37,476	+0.34(+0.66%)
Jan 03, 2024	51.26	51.83	51.19	51.39	36,981	-0.53(-1.02%)
Jan 02, 2024	51.93	52.19	51.78	51.92	70,413	-0.41(-0.78%)
Dec 29, 2023	52.33	52.45	52.17	52.33	37,379	+0.03(+0.06%)
Dec 28, 2023	52.34	52.52	52.21	52.30	37,785	-0.02(-0.04%)
Dec 27, 2023	52.13	52.40	52.06	52.32	122,474	+0.37(+0.72%)
Dec 26, 2023	51.82	52.21	51.71	51.94	16,258	+0.02(+0.05%)
Dec 22, 2023	52.02	52.12	51.82	51.92	14,603	+0.23(+0.44%)
Dec 21, 2023	51.40	51.69	51.35	51.69	47,317	+0.77(+1.52%)
Dec 20, 2023	51.42	51.56	50.86	50.92	14,081	-0.33(-0.65%)
Dec 19, 2023	51.04	51.26	51.04	51.25	29,546	+0.50(+0.98%)
Dec 18, 2023	50.85	50.93	50.67	50.75	36,947	+0.15(+0.29%)
Dec 15, 2023	50.79	50.89	50.49	50.60	113,307	-0.45(-0.88%)
Dec 14, 2023	50.93	51.23	50.26	51.05	23,056	+0.23(+0.46%)
Dec 13, 2023	50.02	51.00	49.77	50.82	32,963	+0.67(+1.33%)
Dec 12, 2023	50.15	50.27	49.95	50.15	18,866	-0.11(-0.21%)
Dec 11, 2023	50.18	50.38	50.18	50.26	66,704	+0.19(+0.37%)
Dec 08, 2023	49.80	50.24	49.80	50.08	28,639	-0.04(-0.08%)
Dec 07, 2023	49.93	50.37	49.83	50.12	38,686	+0.27(+0.55%)
Dec 06, 2023	50.24	50.40	49.81	49.84	64,775	-0.04(-0.08%)
Dec 05, 2023	49.91	50.09	49.70	49.88	18,596	-0.22(-0.43%)
Dec 04, 2023	50.12	50.42	49.80	50.10	50,048	-0.61(-1.20%)
Dec 01, 2023	50.15	50.78	50.14	50.70	44,939	+0.62(+1.23%)
Nov 30, 2023	50.26	50.35	50.08	50.09	17,254	-0.10(-0.20%)
Nov 29, 2023	50.22	50.42	50.09	50.18	47,730	-0.09(-0.18%)
Nov 28, 2023	50.10	50.39	49.69	50.27	21,493	+0.23(+0.47%)
Nov 27, 2023	49.94	50.11	49.87	50.04	13,354	-0.03(-0.06%)
Nov 24, 2023	49.87	50.09	49.86	50.07	24,226	+0.40(+0.81%)
Nov 22, 2023	49.56	49.67	49.39	49.66	33,453	+0.12(+0.24%)
Nov 21, 2023	49.81	49.83	49.17	49.55	23,896	-0.37(-0.75%)
Nov 20, 2023	48.75	50.26	48.75	49.92	27,535	+0.07(+0.14%)
Nov 17, 2023	49.50	49.90	48.81	49.85	45,862	+0.86(+1.76%)
Nov 16, 2023	48.98	49.52	48.48	48.99	35,389	-0.05(-0.10%)
Nov 15, 2023	49.21	49.76	48.98	49.04	32,513	-0.37(-0.75%)
Nov 14, 2023	48.92	49.48	48.92	49.41	30,462	+1.28(+2.66%)
Nov 13, 2023	47.86	48.30	47.86	48.13	55,610	+0.07(+0.14%)
Nov 10, 2023	47.71	48.15	47.09	48.06	119,273	+0.36(+0.76%)
Nov 09, 2023	48.00	48.39	47.34	47.70	207,398	+0.19(+0.39%)
Nov 08, 2023	47.71	47.74	47.20	47.51	91,793	-0.55(-1.14%)
Nov 07, 2023	48.16	48.31	47.81	48.06	30,169	-0.67(-1.37%)
Nov 06, 2023	49.06	49.06	48.61	48.72	32,829	-0.12(-0.24%)
Nov 03, 2023	48.78	49.09	48.57	48.84	99,110	+0.58(+1.20%)
Nov 02, 2023	48.02	48.28	47.86	48.26	47,509	+0.74(+1.57%)
Nov 01, 2023	47.05	47.81	46.88	47.52	266,285	+0.69(+1.46%)
Oct 31, 2023	46.70	46.97	46.53	46.84	16,574	+0.12(+0.25%)
Oct 30, 2023	46.66	46.76	46.36	46.72	17,912	+0.42(+0.91%)
Oct 27, 2023	46.64	46.64	46.02	46.30	23,688	+0.07(+0.15%)
Oct 26, 2023	46.37	46.45	45.92	46.23	53,357	-0.24(-0.53%)
Oct 25, 2023	46.71	46.84	46.18	46.47	28,856	-0.45(-0.96%)
Oct 24, 2023	46.76	46.92	46.24	46.92	41,155	+0.30(+0.65%)
Oct 23, 2023	46.62	46.87	46.29	46.62	46,464	-0.16(-0.33%)
Oct 20, 2023	47.07	47.50	46.75	46.78	170,344	-0.38(-0.81%)
Oct 19, 2023	47.47	47.88	47.08	47.16	68,167	-0.48(-1.02%)
Oct 18, 2023	48.06	48.14	47.57	47.64	19,627	-0.60(-1.25%)
Oct 17, 2023	47.94	48.94	47.91	48.25	19,335	-0.21(-0.42%)
Oct 16, 2023	48.22	48.75	48.05	48.45	20,766	+0.50(+1.04%)
Oct 13, 2023	48.25	48.32	47.57	47.95	38,769	-0.38(-0.79%)
Oct 12, 2023	48.78	48.78	47.97	48.33	12,389	-0.46(-0.94%)
Oct 11, 2023	48.78	48.84	48.23	48.79	54,203	+0.22(+0.44%)
Oct 10, 2023	48.40	48.88	48.26	48.58	63,360	+0.64(+1.33%)
Oct 09, 2023	47.52	48.09	47.34	47.94	24,710	+0.05(+0.10%)
Oct 06, 2023	47.18	48.19	46.96	47.89	52,477	+0.53(+1.12%)
Oct 05, 2023	47.33	47.56	46.84	47.36	65,056	+0.26(+0.56%)
Oct 04, 2023	47.32	47.32	46.53	47.10	88,341	-0.38(-0.80%)
Oct 03, 2023	47.96	47.96	47.38	47.48	66,364	-0.96(-1.98%)
Oct 02, 2023	48.99	48.99	48.14	48.44	52,864	-0.74(-1.51%)
Sep 29, 2023	50.04	50.05	49.13	49.19	43,742	-0.48(-0.97%)
Sep 28, 2023	49.15	49.73	48.93	49.66	72,848	+0.51(+1.04%)
Sep 27, 2023	49.35	49.35	48.71	49.16	37,608	+0.10(+0.20%)
Sep 26, 2023	49.38	49.47	48.97	49.06	28,612	-0.71(-1.43%)
Sep 25, 2023	49.62	49.86	49.58	49.77	23,020	-0.28(-0.57%)
Sep 22, 2023	50.34	50.42	49.95	50.06	23,608	+0.07(+0.15%)
Sep 21, 2023	50.33	50.54	49.98	49.98	25,093	-0.89(-1.74%)
Sep 20, 2023	51.27	51.55	50.87	50.87	19,377	-0.06(-0.11%)
Sep 19, 2023	51.04	51.52	50.36	50.93	25,645	-0.01(-0.02%)
Sep 18, 2023	51.10	51.10	50.57	50.94	23,587	-0.07(-0.13%)
Sep 15, 2023	51.14	51.37	50.58	51.00	33,580	+0.11(+0.21%)
Sep 14, 2023	50.73	51.17	50.48	50.90	14,367	+0.73(+1.45%)
Sep 13, 2023	50.35	50.52	50.09	50.17	17,219	-0.31(-0.61%)
Sep 12, 2023	50.28	50.55	49.99	50.48	92,742	-0.07(-0.13%)
Sep 11, 2023	50.58	50.82	50.29	50.55	15,348	+0.24(+0.48%)
Sep 08, 2023	50.18	50.57	49.93	50.30	27,323	+0.08(+0.16%)
Sep 07, 2023	50.41	50.44	49.92	50.23	25,723	-0.36(-0.71%)
Sep 06, 2023	50.82	50.82	50.44	50.59	19,524	-0.38(-0.75%)
Sep 05, 2023	51.18	51.39	50.82	50.97	15,611	-0.29(-0.57%)
Sep 01, 2023	51.47	51.74	50.87	51.26	60,636	+0.20(+0.40%)
Aug 31, 2023	51.20	51.40	50.88	51.05	19,261	-0.15(-0.29%)
Aug 30, 2023	51.22	51.52	50.99	51.20	17,804	+0.01(+0.02%)
Aug 29, 2023	50.43	51.43	50.27	51.19	26,798	+0.65(+1.29%)
Aug 28, 2023	50.44	50.70	50.17	50.54	18,562	+0.48(+0.95%)
Aug 25, 2023	50.01	50.36	49.56	50.06	33,226	+0.39(+0.78%)
Aug 24, 2023	50.11	50.29	49.54	49.67	68,349	-0.57(-1.14%)
Aug 23, 2023	50.15	50.57	49.89	50.25	16,867	+0.21(+0.43%)
Aug 22, 2023	50.35	50.35	50.00	50.03	20,734	-0.11(-0.21%)
Aug 21, 2023	50.06	50.22	49.78	50.14	24,396	+0.22(+0.45%)
Aug 18, 2023	49.46	49.91	49.44	49.91	38,281	-0.02(-0.04%)
Aug 17, 2023	50.33	50.39	49.70	49.93	35,572	-0.04(-0.08%)
Aug 16, 2023	50.18	50.55	49.85	49.97	49,102	-0.36(-0.72%)
Aug 15, 2023	50.83	50.89	50.31	50.33	40,272	-0.62(-1.22%)
Aug 14, 2023	50.75	51.14	50.49	50.96	47,082	-0.36(-0.70%)
Aug 11, 2023	51.36	51.55	51.02	51.32	659,817	-0.28(-0.55%)
Aug 10, 2023	52.11	52.33	51.41	51.60	64,571	+0.12(+0.23%)
Aug 09, 2023	51.60	51.75	51.30	51.48	72,222	+0.05(+0.09%)
Aug 08, 2023	51.12	51.47	50.68	51.43	22,240	-0.37(-0.71%)
Aug 07, 2023	51.73	52.04	51.59	51.80	302,205	+0.16(+0.30%)
Aug 04, 2023	51.80	52.44	51.54	51.65	74,279	+0.04(+0.08%)
Aug 03, 2023	51.31	51.85	51.14	51.61	51,915	+0.13(+0.25%)
Aug 02, 2023	51.87	51.90	51.42	51.48	37,536	-1.05(-2.00%)
Aug 01, 2023	52.67	52.91	52.28	52.53	59,623	-0.67(-1.26%)
Jul 31, 2023	53.07	53.41	52.94	53.21	22,328	+0.22(+0.42%)
Jul 28, 2023	52.82	53.20	52.34	52.98	28,829	+0.70(+1.34%)
Jul 27, 2023	52.96	53.19	52.22	52.28	55,138	-0.81(-1.52%)
Jul 26, 2023	52.63	53.48	52.58	53.09	31,886	+0.13(+0.24%)
Jul 25, 2023	52.78	53.24	52.53	52.96	31,618	+0.39(+0.74%)
Jul 24, 2023	52.53	52.78	52.26	52.57	96,309	+0.22(+0.42%)
Jul 21, 2023	52.46	52.49	52.14	52.35	49,597	-0.07(-0.14%)
Jul 20, 2023	52.62	52.85	52.09	52.43	79,206	-0.23(-0.44%)
Jul 19, 2023	52.65	53.17	52.46	52.66	105,477	+0.16(+0.30%)
Jul 18, 2023	52.00	52.71	52.00	52.50	58,560	+0.67(+1.30%)
Jul 17, 2023	51.51	52.03	51.51	51.83	19,249	+0.16(+0.31%)
Jul 14, 2023	52.07	52.07	51.53	51.67	44,041	-0.48(-0.92%)
Jul 13, 2023	52.09	52.37	51.93	52.15	79,693	+0.57(+1.11%)
Jul 12, 2023	51.25	51.70	51.19	51.58	88,323	+0.99(+1.96%)
Jul 11, 2023	50.24	50.74	50.22	50.59	88,664	+0.59(+1.17%)
Jul 10, 2023	49.62	50.00	49.57	50.00	72,298	+0.27(+0.55%)
Jul 07, 2023	49.35	50.04	49.35	49.73	78,254	+0.79(+1.61%)
Jul 06, 2023	49.14	49.32	48.72	48.94	57,433	-1.08(-2.16%)
Jul 05, 2023	50.26	50.26	49.89	50.02	106,092	-0.38(-0.75%)
Jul 03, 2023	50.19	50.48	50.10	50.40	30,258	+0.40(+0.80%)
Jun 30, 2023	49.98	50.03	49.77	50.00	74,003	+0.76(+1.55%)
Jun 29, 2023	49.22	49.47	49.06	49.24	456,391	-0.32(-0.64%)
Jun 28, 2023	49.42	49.59	49.23	49.55	25,429	+0.06(+0.12%)
Jun 27, 2023	49.24	49.62	49.08	49.50	23,986	+0.46(+0.94%)
Jun 26, 2023	48.96	49.16	48.74	49.03	32,084	+0.10(+0.21%)
Jun 23, 2023	48.78	49.06	48.44	48.93	29,548	-0.90(-1.81%)
Jun 22, 2023	49.80	50.00	49.59	49.84	15,650	-0.36(-0.71%)
Jun 21, 2023	49.88	50.43	49.75	50.19	33,831	+0.28(+0.57%)
Jun 20, 2023	50.13	50.60	49.76	49.91	42,936	-0.77(-1.51%)
Jun 16, 2023	50.98	51.26	50.65	50.67	26,116	-0.03(-0.06%)
Jun 15, 2023	50.20	50.81	50.08	50.70	41,555	+1.91(+3.91%)
May 08, 2023	49.03	49.15	48.69	48.79	111,010	-0.12(-0.24%)
May 05, 2023	48.01	49.02	48.01	48.91	14,001	+0.98(+2.04%)
May 04, 2023	47.97	48.12	47.53	47.94	27,557	-0.13(-0.28%)
May 03, 2023	48.37	48.85	48.03	48.07	48,845	-0.15(-0.32%)
May 02, 2023	48.47	48.65	47.90	48.22	26,924	-0.67(-1.37%)
May 01, 2023	48.91	49.28	48.67	48.89	44,745	+0.00(+0.00%)
Apr 28, 2023	48.39	49.04	48.31	48.89	35,085	-0.07(-0.14%)
Apr 27, 2023	48.69	48.97	48.46	48.96	23,333	+0.68(+1.41%)
Apr 26, 2023	48.51	48.89	47.98	48.28	23,147	+0.12(+0.26%)
Apr 25, 2023	48.56	48.76	48.16	48.16	22,877	-1.17(-2.37%)
Apr 24, 2023	49.17	49.44	49.10	49.32	46,283	+0.11(+0.21%)
Apr 21, 2023	49.24	49.42	48.93	49.22	57,595	+0.00(+0.00%)
Apr 20, 2023	49.26	49.44	49.04	49.22	14,579	-0.29(-0.58%)
Apr 19, 2023	49.54	49.67	49.43	49.51	32,548	-0.38(-0.77%)
Apr 18, 2023	49.85	50.00	49.68	49.89	19,644	+0.25(+0.50%)
Apr 17, 2023	49.62	49.81	49.40	49.64	31,255	-0.08(-0.15%)
Apr 14, 2023	49.73	49.83	49.31	49.72	58,295	-0.09(-0.17%)
Apr 13, 2023	49.58	49.83	49.55	49.80	56,092	+0.55(+1.12%)
Apr 12, 2023	49.44	49.51	49.14	49.25	57,628	+0.27(+0.55%)
Apr 11, 2023	48.82	49.08	48.56	48.98	32,111	+0.34(+0.69%)
Apr 10, 2023	48.26	48.65	48.03	48.65	37,800	+0.29(+0.59%)
Apr 06, 2023	48.29	48.57	48.13	48.36	53,316	+0.04(+0.08%)
Apr 05, 2023	48.51	48.70	48.14	48.32	27,909	-0.56(-1.14%)
Apr 04, 2023	49.08	49.28	48.81	48.87	19,904	-0.35(-0.72%)
Apr 03, 2023	48.73	49.23	48.73	49.23	53,863	+0.72(+1.48%)
Mar 31, 2023	48.47	48.68	48.40	48.51	35,262	+0.19(+0.40%)
Mar 30, 2023	48.28	48.53	48.12	48.32	32,533	+0.63(+1.32%)
Mar 29, 2023	47.56	47.85	47.47	47.69	20,310	+0.53(+1.12%)
Mar 28, 2023	46.99	47.26	46.82	47.16	29,144	+0.33(+0.69%)
Mar 27, 2023	46.58	47.12	46.40	46.84	27,936	+0.48(+1.03%)
Mar 24, 2023	46.17	46.38	45.87	46.36	23,491	-0.33(-0.70%)
Mar 23, 2023	47.11	47.37	46.48	46.69	38,387	+0.04(+0.08%)
Mar 22, 2023	46.99	47.55	46.65	46.65	24,905	-0.39(-0.82%)
Mar 21, 2023	46.90	47.21	46.55	47.04	29,417	+0.73(+1.57%)
Mar 20, 2023	45.95	46.46	45.95	46.31	32,671	+0.51(+1.12%)
Mar 17, 2023	46.00	46.04	45.60	45.79	21,424	-0.60(-1.29%)
Mar 16, 2023	45.60	46.41	45.56	46.39	44,334	+0.58(+1.27%)
Mar 15, 2023	45.88	46.03	45.37	45.81	46,069	-1.43(-3.03%)
Mar 14, 2023	47.19	47.50	47.00	47.24	43,453	+0.32(+0.69%)
Mar 13, 2023	46.95	47.30	46.58	46.92	34,204	-0.57(-1.20%)
Mar 10, 2023	47.98	48.14	47.36	47.49	123,380	-0.41(-0.86%)
Mar 09, 2023	48.53	48.64	47.90	47.90	37,622	-0.61(-1.25%)
Mar 08, 2023	48.43	48.77	48.32	48.50	140,503	+0.25(+0.52%)
Mar 07, 2023	49.16	49.31	48.01	48.25	50,300	-1.02(-2.07%)
Mar 06, 2023	49.36	49.45	49.13	49.27	20,611	-0.14(-0.29%)
Mar 03, 2023	48.92	49.43	48.92	49.41	22,172	+0.76(+1.57%)
Mar 02, 2023	48.30	48.78	48.30	48.65	22,403	+0.09(+0.19%)
Mar 01, 2023	48.42	48.73	48.29	48.56	29,262	+0.45(+0.93%)
Feb 28, 2023	48.19	48.31	48.01	48.11	30,577	-0.13(-0.28%)
Feb 27, 2023	48.19	48.46	48.07	48.24	37,823	+0.47(+0.98%)
Feb 24, 2023	47.70	47.78	47.37	47.77	27,486	-0.58(-1.20%)
Feb 23, 2023	48.36	48.54	48.02	48.36	50,023	+0.38(+0.79%)
Feb 22, 2023	48.18	48.38	47.87	47.97	36,242	-0.40(-0.83%)
Feb 21, 2023	48.65	48.81	48.33	48.38	24,066	-0.57(-1.16%)
Feb 17, 2023	48.84	49.12	48.68	48.94	16,752	+0.01(+0.02%)
Feb 16, 2023	48.73	49.26	48.73	48.93	24,933	-0.01(-0.03%)
Feb 15, 2023	48.74	49.04	48.60	48.95	106,424	-0.48(-0.98%)
Feb 14, 2023	49.14	49.57	48.97	49.43	31,527	+0.21(+0.42%)
Feb 13, 2023	48.96	49.47	48.91	49.22	18,330	+0.23(+0.47%)
Feb 10, 2023	48.95	49.02	48.69	48.99	90,068	-0.05(-0.10%)
Feb 09, 2023	49.64	49.77	48.99	49.04	22,740	-0.09(-0.17%)
Feb 08, 2023	49.31	49.48	48.97	49.13	128,833	-0.16(-0.33%)
Feb 07, 2023	48.59	49.37	48.46	49.29	33,522	+0.58(+1.19%)
Feb 06, 2023	48.79	48.97	48.50	48.71	67,716	-0.48(-0.97%)
Feb 03, 2023	49.32	49.65	49.09	49.19	41,534	-0.82(-1.64%)
Feb 02, 2023	50.32	50.32	49.65	50.00	120,836	-0.27(-0.53%)

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.