Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	44.51	44.78	43.93	44.02	7,468	-0.74(-1.65%)
Apr 29, 2024	44.56	44.92	44.56	44.76	30,453	+0.31(+0.70%)
Apr 26, 2024	44.49	44.56	44.36	44.45	5,999	+0.76(+1.74%)
Apr 25, 2024	43.20	43.73	43.20	43.69	4,054	-0.17(-0.39%)
Apr 24, 2024	44.15	44.15	43.53	43.86	19,260	+0.13(+0.30%)
Apr 23, 2024	42.82	43.93	42.82	43.73	9,840	+0.85(+1.98%)
Apr 22, 2024	42.78	43.05	42.57	42.88	5,264	+0.46(+1.08%)
Apr 19, 2024	42.57	42.85	42.27	42.42	6,550	-0.32(-0.75%)
Apr 18, 2024	42.88	43.20	42.64	42.74	17,079	+0.04(+0.09%)
Apr 17, 2024	43.47	43.58	42.70	42.70	9,125	-0.57(-1.32%)
Apr 16, 2024	43.10	43.43	42.92	43.27	17,161	-0.15(-0.35%)
Apr 15, 2024	44.30	44.30	43.24	43.42	20,155	-0.67(-1.52%)
Apr 12, 2024	44.73	44.85	44.01	44.09	20,797	-1.10(-2.43%)
Apr 11, 2024	44.93	45.19	44.51	45.19	9,169	+0.57(+1.28%)
Apr 10, 2024	45.03	45.14	44.53	44.62	49,448	-1.73(-3.73%)
Apr 09, 2024	46.00	46.35	45.81	46.35	14,529	+0.76(+1.67%)
Apr 08, 2024	45.52	45.87	45.52	45.59	6,493	+0.33(+0.73%)
Apr 05, 2024	45.22	45.41	45.17	45.26	5,262	+0.08(+0.18%)
Apr 04, 2024	46.30	46.47	45.18	45.18	9,359	-0.43(-0.94%)
Apr 03, 2024	45.14	45.75	45.14	45.61	6,750	+0.35(+0.77%)
Apr 02, 2024	45.38	45.42	45.02	45.26	10,574	-0.80(-1.74%)
Apr 01, 2024	46.58	46.58	46.06	46.06	15,337	-0.34(-0.73%)
Mar 28, 2024	46.27	46.70	46.27	46.40	18,415	+0.20(+0.43%)
Mar 27, 2024	45.43	46.26	45.43	46.20	76,882	+1.10(+2.44%)
Mar 26, 2024	45.57	45.57	45.10	45.10	10,375	-0.17(-0.38%)
Mar 25, 2024	45.38	45.56	45.27	45.27	10,532	-0.26(-0.57%)
Mar 22, 2024	45.99	45.99	45.50	45.53	9,364	-0.59(-1.28%)
Mar 21, 2024	45.76	46.48	45.76	46.12	58,540	+0.77(+1.70%)
Mar 20, 2024	44.74	45.42	44.55	45.35	11,726	+0.60(+1.34%)
Mar 19, 2024	44.53	45.00	44.46	44.75	19,977	-0.05(-0.11%)
Mar 18, 2024	45.28	45.28	44.80	44.80	7,200	-0.13(-0.28%)
Mar 15, 2024	45.04	45.05	44.75	44.93	7,999	-0.33(-0.73%)
Mar 14, 2024	46.06	46.06	44.93	45.26	24,516	-0.79(-1.72%)
Mar 13, 2024	46.63	46.65	45.90	46.05	29,973	-0.55(-1.18%)
Mar 12, 2024	46.72	46.72	46.30	46.60	12,862	-0.03(-0.06%)
Mar 11, 2024	46.78	46.90	46.51	46.62	8,864	-0.32(-0.68%)
Mar 08, 2024	47.55	47.83	46.94	46.95	16,346	-0.27(-0.57%)
Mar 07, 2024	47.01	47.31	46.99	47.22	10,011	+0.64(+1.37%)
Mar 06, 2024	46.33	46.78	46.33	46.58	11,735	+0.48(+1.04%)
Mar 05, 2024	46.50	46.50	45.95	46.10	14,836	-0.81(-1.73%)
Mar 04, 2024	47.09	47.17	46.74	46.91	23,405	-0.14(-0.30%)
Mar 01, 2024	46.58	47.06	46.44	47.05	44,990	+0.54(+1.16%)
Feb 29, 2024	46.27	46.91	46.27	46.51	16,586	+0.22(+0.48%)
Feb 28, 2024	46.23	46.59	46.02	46.29	17,324	-0.35(-0.75%)
Feb 27, 2024	46.97	47.09	46.63	46.63	9,527	-0.15(-0.32%)
Feb 26, 2024	46.52	46.88	46.52	46.78	11,721	+0.42(+0.91%)
Feb 23, 2024	46.34	46.63	45.87	46.37	12,293	-0.02(-0.04%)
Feb 22, 2024	46.40	46.58	46.30	46.39	12,349	+0.53(+1.16%)
Feb 21, 2024	45.54	45.86	45.46	45.86	10,893	-0.61(-1.31%)
Feb 20, 2024	46.88	46.99	46.38	46.47	9,653	-1.05(-2.21%)
Feb 16, 2024	47.69	48.02	47.47	47.52	12,617	-0.60(-1.25%)
Feb 15, 2024	47.78	48.20	47.51	48.11	12,799	+0.66(+1.39%)
Feb 14, 2024	46.69	47.49	46.69	47.45	9,843	+1.39(+3.01%)
Feb 13, 2024	46.88	47.02	45.90	46.07	17,210	-2.34(-4.83%)
Feb 12, 2024	48.21	48.74	48.08	48.40	27,925	+0.42(+0.88%)
Feb 09, 2024	46.97	47.99	46.89	47.98	7,719	+1.46(+3.14%)
Feb 08, 2024	45.64	46.67	45.63	46.52	6,165	+0.73(+1.59%)
Feb 07, 2024	46.04	46.06	45.38	45.80	19,675	-0.08(-0.17%)
Feb 06, 2024	45.64	45.92	45.56	45.88	11,525	-0.29(-0.63%)
Feb 05, 2024	46.35	46.35	45.71	46.17	50,637	-0.46(-0.99%)
Feb 02, 2024	46.42	46.88	46.17	46.62	25,238	-0.03(-0.06%)
Feb 01, 2024	46.57	46.70	45.99	46.66	57,584	+0.57(+1.24%)
Jan 31, 2024	47.13	47.46	46.09	46.09	11,176	-1.49(-3.13%)
Jan 30, 2024	47.91	48.18	47.47	47.58	50,882	-0.16(-0.33%)
Jan 29, 2024	46.98	47.73	46.91	47.73	53,178	+0.66(+1.40%)
Jan 26, 2024	47.59	47.69	47.07	47.08	13,451	-0.51(-1.07%)
Jan 25, 2024	48.24	48.28	47.45	47.58	7,278	+0.03(+0.06%)
Jan 24, 2024	48.47	48.65	47.55	47.55	12,410	-0.42(-0.88%)
Jan 23, 2024	48.35	48.45	47.94	47.97	52,959	-0.07(-0.15%)
Jan 22, 2024	47.49	48.12	47.49	48.04	16,980	+1.08(+2.30%)
Jan 19, 2024	46.31	46.97	45.92	46.97	9,030	+0.92(+2.00%)
Jan 18, 2024	45.32	46.05	45.32	46.05	15,181	+1.13(+2.52%)
Jan 17, 2024	44.95	44.96	44.59	44.92	20,370	-0.70(-1.53%)
Jan 16, 2024	45.54	45.97	45.45	45.62	28,400	-0.19(-0.41%)
Jan 12, 2024	46.22	46.35	45.80	45.81	8,867	-0.07(-0.15%)
Jan 11, 2024	45.83	45.94	45.44	45.88	7,637	-0.11(-0.24%)
Jan 10, 2024	45.66	46.03	45.38	45.99	9,399	+0.23(+0.50%)
Jan 09, 2024	45.69	46.00	45.39	45.76	15,337	-0.53(-1.15%)
Jan 08, 2024	45.41	46.33	45.34	46.29	90,099	+1.02(+2.25%)
Jan 05, 2024	45.31	45.85	45.26	45.27	12,345	-0.37(-0.81%)
Jan 04, 2024	46.00	46.00	45.64	45.64	14,277	-0.48(-1.04%)
Jan 03, 2024	46.91	46.91	46.03	46.12	54,928	-1.42(-2.99%)
Jan 02, 2024	47.72	47.98	47.28	47.53	41,379	-0.71(-1.47%)
Dec 29, 2023	48.79	48.86	48.18	48.24	10,906	-0.69(-1.41%)
Dec 28, 2023	48.88	49.00	48.74	48.93	10,747	-0.07(-0.14%)
Dec 27, 2023	49.15	49.21	48.87	49.00	21,719	+0.02(+0.04%)
Dec 26, 2023	48.46	49.11	48.37	48.98	21,183	+0.64(+1.32%)
Dec 22, 2023	48.16	48.66	48.16	48.34	7,694	+0.27(+0.56%)
Dec 21, 2023	47.72	48.08	47.55	48.07	14,665	+1.01(+2.15%)
Dec 20, 2023	48.18	48.62	47.06	47.06	17,002	-1.24(-2.57%)
Dec 19, 2023	47.75	48.47	47.75	48.30	59,211	+0.76(+1.60%)
Dec 18, 2023	47.45	47.64	47.23	47.55	22,520	-0.01(-0.02%)
Dec 15, 2023	48.17	48.20	47.33	47.55	23,003	-0.18(-0.38%)
Dec 14, 2023	47.14	47.94	47.14	47.73	18,701	+1.37(+2.95%)
Dec 13, 2023	45.08	46.36	44.75	46.36	18,626	+1.39(+3.09%)
Dec 12, 2023	44.87	45.12	44.74	44.97	16,408	-0.07(-0.16%)
Dec 11, 2023	44.38	45.08	44.38	45.04	9,506	+0.68(+1.53%)
Dec 08, 2023	43.74	44.44	43.74	44.36	19,772	+0.39(+0.89%)
Dec 07, 2023	43.63	43.98	43.63	43.98	2,499	+0.48(+1.10%)
Dec 06, 2023	43.96	44.32	43.50	43.50	9,135	-0.11(-0.25%)
Dec 05, 2023	43.83	43.83	43.38	43.61	11,456	-0.53(-1.20%)
Dec 04, 2023	43.56	44.16	43.40	44.13	10,843	+0.41(+0.94%)
Dec 01, 2023	42.86	43.77	42.86	43.73	9,487	+0.76(+1.77%)
Nov 30, 2023	43.04	43.04	42.69	42.97	7,969	-0.17(-0.39%)
Nov 29, 2023	43.38	43.90	42.99	43.14	18,462	+0.21(+0.49%)
Nov 28, 2023	43.22	43.26	42.80	42.93	12,237	-0.22(-0.51%)
Nov 27, 2023	43.02	43.33	42.74	43.15	7,494	-0.09(-0.21%)
Nov 24, 2023	43.01	43.24	43.01	43.24	7,655	+0.13(+0.30%)
Nov 22, 2023	43.32	43.50	42.96	43.11	13,071	+0.27(+0.63%)
Nov 21, 2023	43.39	43.39	42.79	42.84	19,757	-0.80(-1.83%)
Nov 20, 2023	43.17	43.71	43.17	43.64	25,137	+0.60(+1.39%)
Nov 17, 2023	43.13	43.18	43.02	43.04	6,729	+0.22(+0.51%)
Nov 16, 2023	43.16	43.42	42.76	42.82	8,501	-0.61(-1.40%)
Nov 15, 2023	43.45	44.15	43.33	43.43	22,364	+0.08(+0.18%)
Nov 14, 2023	42.20	43.37	42.20	43.35	32,049	+2.10(+5.08%)
Nov 13, 2023	41.23	41.31	40.93	41.25	2,570	-0.20(-0.47%)
Nov 10, 2023	40.67	41.48	40.65	41.45	5,900	+1.09(+2.70%)
Nov 09, 2023	41.34	41.34	40.30	40.36	10,370	-0.71(-1.73%)
Nov 08, 2023	41.01	41.36	40.82	41.07	5,027	-0.08(-0.19%)
Nov 07, 2023	41.19	41.54	40.99	41.15	14,836	-0.22(-0.53%)
Nov 06, 2023	41.66	41.66	41.19	41.37	4,583	-0.14(-0.34%)
Nov 03, 2023	40.78	41.75	40.78	41.51	10,435	+1.15(+2.85%)
Nov 02, 2023	39.84	40.36	39.70	40.36	13,906	+1.09(+2.77%)
Nov 01, 2023	39.33	39.48	38.72	39.27	23,641	-0.18(-0.46%)
Oct 31, 2023	38.80	39.59	38.70	39.45	4,741	+0.68(+1.75%)
Oct 30, 2023	39.24	39.24	38.53	38.77	10,504	-0.32(-0.82%)
Oct 27, 2023	39.32	39.40	38.98	39.09	15,040	-0.03(-0.08%)
Oct 26, 2023	39.57	39.68	39.10	39.12	8,712	-0.41(-1.04%)
Oct 25, 2023	40.29	40.35	39.47	39.53	14,813	-1.06(-2.61%)
Oct 24, 2023	40.56	40.68	40.42	40.59	4,472	+0.51(+1.27%)
Oct 23, 2023	40.47	40.60	40.05	40.08	23,069	-0.41(-1.01%)
Oct 20, 2023	41.16	41.16	40.49	40.49	15,422	-0.72(-1.75%)
Oct 19, 2023	41.99	42.10	41.21	41.21	4,967	-1.02(-2.41%)
Oct 18, 2023	42.60	42.60	42.22	42.23	9,279	-0.68(-1.58%)
Oct 17, 2023	42.35	43.07	42.27	42.91	9,303	-0.08(-0.19%)
Oct 16, 2023	42.56	43.11	42.61	42.99	5,417	+0.63(+1.49%)
Oct 13, 2023	43.73	43.73	42.34	42.36	11,575	-1.40(-3.20%)
Oct 12, 2023	44.28	44.28	43.60	43.76	26,392	-0.46(-1.04%)
Oct 11, 2023	44.45	44.45	43.97	44.22	6,551	+0.20(+0.45%)
Oct 10, 2023	44.06	44.40	44.02	44.02	7,693	+0.48(+1.10%)
Oct 09, 2023	43.18	43.68	43.18	43.54	4,039	+0.08(+0.18%)
Oct 06, 2023	43.05	43.68	43.04	43.46	6,147	+0.68(+1.59%)
Oct 05, 2023	43.05	43.05	42.55	42.78	6,491	-0.28(-0.65%)
Oct 04, 2023	42.93	43.22	42.65	43.06	7,671	+0.15(+0.35%)
Oct 03, 2023	43.24	43.50	42.77	42.91	71,832	-0.75(-1.72%)
Oct 02, 2023	43.67	43.94	43.44	43.66	4,444	-0.10(-0.23%)
Sep 29, 2023	44.28	44.38	43.70	43.76	6,181	-0.22(-0.50%)
Sep 28, 2023	43.08	44.22	43.08	43.98	13,142	+0.84(+1.95%)
Sep 27, 2023	42.90	43.34	42.90	43.14	8,982	+0.46(+1.08%)
Sep 26, 2023	43.23	43.33	42.61	42.68	7,734	-0.70(-1.61%)
Sep 25, 2023	43.02	43.54	43.34	43.38	18,545	+0.11(+0.25%)
Sep 22, 2023	43.60	43.60	43.26	43.27	9,141	+0.28(+0.65%)
Sep 21, 2023	43.28	43.31	42.99	42.99	5,232	-0.74(-1.69%)
Sep 20, 2023	44.30	44.38	43.66	43.73	10,205	-0.33(-0.75%)
Sep 19, 2023	44.12	44.23	43.85	44.05	3,326	-0.10(-0.23%)
Sep 18, 2023	44.15	44.34	43.96	44.16	7,308	+0.01(+0.02%)
Sep 15, 2023	44.25	44.25	43.93	44.15	6,545	-0.73(-1.63%)
Sep 14, 2023	44.61	44.98	44.47	44.87	4,097	+0.62(+1.40%)
Sep 13, 2023	44.36	44.38	44.24	44.26	2,939	-0.06(-0.14%)
Sep 12, 2023	44.43	44.88	44.31	44.31	9,456	-0.40(-0.89%)
Sep 11, 2023	45.32	45.32	44.60	44.71	11,318	-0.05(-0.11%)
Sep 08, 2023	45.19	45.19	44.75	44.76	13,046	-0.41(-0.91%)
Sep 07, 2023	45.03	45.28	45.03	45.17	8,247	-1.26(-2.71%)
Sep 06, 2023	46.67	46.67	46.29	46.43	9,267	-0.31(-0.66%)
Sep 05, 2023	47.70	47.70	46.38	46.74	8,654	-1.17(-2.44%)
Sep 01, 2023	48.24	48.30	47.91	47.91	6,206	-0.10(-0.21%)
Aug 31, 2023	48.17	48.26	48.01	48.01	3,082	+0.22(+0.46%)
Aug 30, 2023	47.16	47.90	47.16	47.79	7,696	+0.63(+1.34%)
Aug 29, 2023	46.03	47.23	46.03	47.16	11,368	+1.04(+2.25%)
Aug 28, 2023	45.88	46.23	45.88	46.12	11,250	+0.45(+0.98%)
Aug 25, 2023	46.03	46.04	45.16	45.67	14,601	-0.09(-0.20%)
Aug 24, 2023	46.92	46.92	45.72	45.76	15,942	-0.81(-1.74%)
Aug 23, 2023	45.82	46.72	45.81	46.57	9,874	+0.78(+1.70%)
Aug 22, 2023	45.61	45.80	45.43	45.79	13,758	+0.82(+1.82%)
Aug 21, 2023	44.98	45.09	44.68	44.97	8,492	+0.21(+0.47%)
Aug 18, 2023	44.13	44.95	44.13	44.76	7,686	+0.35(+0.79%)
Aug 17, 2023	45.03	45.09	44.37	44.41	10,009	-0.49(-1.09%)
Aug 16, 2023	45.53	45.53	44.90	44.90	10,832	-0.75(-1.64%)
Aug 15, 2023	45.75	45.90	45.65	45.65	5,797	-0.46(-1.00%)
Aug 14, 2023	45.67	46.11	45.42	46.11	15,590	+0.33(+0.72%)
Aug 11, 2023	45.61	46.07	45.61	45.78	4,678	-0.31(-0.67%)
Aug 10, 2023	46.31	46.63	46.02	46.09	9,135	+0.01(+0.02%)
Aug 09, 2023	46.77	46.77	45.75	46.08	6,964	-0.69(-1.47%)
Aug 08, 2023	46.78	46.84	46.17	46.77	5,543	-0.51(-1.08%)
Aug 07, 2023	47.11	47.28	46.82	47.28	10,263	+0.28(+0.60%)
Aug 04, 2023	47.41	47.54	46.85	47.00	9,312	-0.50(-1.05%)
Aug 03, 2023	47.46	47.61	47.08	47.50	15,584	-0.44(-0.92%)
Aug 02, 2023	48.30	48.34	47.57	47.94	7,861	-0.87(-1.78%)
Aug 01, 2023	48.84	48.87	48.40	48.81	15,367	-0.91(-1.83%)
Jul 31, 2023	49.11	49.72	49.11	49.72	28,922	+0.85(+1.74%)
Jul 28, 2023	48.87	48.95	48.79	48.87	2,394	+0.66(+1.37%)
Jul 27, 2023	48.98	48.98	48.10	48.21	5,340	-0.35(-0.72%)
Jul 26, 2023	48.55	48.70	48.15	48.56	11,192	-0.35(-0.72%)
Jul 25, 2023	48.56	49.05	48.56	48.91	6,896	+0.38(+0.78%)
Jul 24, 2023	48.70	48.94	48.25	48.53	7,603	-0.04(-0.08%)
Jul 21, 2023	48.91	48.98	48.57	48.57	12,649	+0.09(+0.19%)
Jul 20, 2023	49.23	49.23	48.41	48.48	9,062	-1.08(-2.18%)
Jul 19, 2023	50.18	50.18	49.46	49.56	11,214	-0.57(-1.14%)
Jul 18, 2023	49.81	50.22	49.58	50.13	14,520	+0.22(+0.44%)
Jul 17, 2023	49.17	50.15	49.09	49.91	15,702	+0.89(+1.82%)
Jul 14, 2023	49.79	49.79	49.02	49.02	16,295	-0.79(-1.59%)
Jul 13, 2023	49.33	49.86	49.33	49.81	13,267	+0.58(+1.17%)
Jul 12, 2023	49.08	49.45	48.98	49.24	10,827	+0.63(+1.29%)
Jul 11, 2023	48.70	48.70	47.99	48.61	17,937	+0.17(+0.34%)
Jul 10, 2023	47.80	48.44	47.80	48.44	23,639	+0.73(+1.53%)
Jul 07, 2023	47.54	48.18	47.54	47.71	25,631	+0.22(+0.46%)
Jul 06, 2023	47.66	47.66	47.09	47.49	28,419	-0.69(-1.44%)
Jul 05, 2023	48.67	48.67	48.19	48.19	8,471	-0.96(-1.95%)
Jul 03, 2023	49.16	49.16	48.75	49.15	13,543	+0.04(+0.08%)
Jun 30, 2023	49.03	49.59	49.03	49.11	18,897	+0.40(+0.82%)
Jun 29, 2023	48.65	48.71	48.43	48.71	4,432	+1.11(+2.32%)
Jun 28, 2023	47.10	47.60	47.10	47.60	7,526	+0.29(+0.61%)
Jun 27, 2023	46.32	47.32	46.32	47.31	7,127	+1.06(+2.30%)
Jun 26, 2023	46.26	46.61	46.25	46.25	6,488	-0.05(-0.11%)
Jun 23, 2023	46.69	46.76	46.30	46.30	13,075	-0.95(-2.02%)
Jun 22, 2023	47.15	47.25	47.15	47.25	3,904	-0.23(-0.48%)
Jun 21, 2023	47.72	47.72	47.26	47.48	7,685	-0.19(-0.39%)
Jun 20, 2023	47.56	47.67	47.56	47.67	8,660	-0.12(-0.24%)
Jun 16, 2023	47.78	47.78	47.37	47.78	11,673	+0.10(+0.20%)
Jun 15, 2023	47.59	47.75	47.48	47.69	13,657	+7.28(+18.02%)
May 08, 2023	40.52	40.52	40.17	40.41	23,074	-0.14(-0.35%)
May 05, 2023	40.21	40.60	40.07	40.55	9,543	+0.86(+2.17%)
May 04, 2023	39.85	39.85	39.42	39.69	33,104	-0.25(-0.62%)
May 03, 2023	39.85	40.28	39.85	39.93	15,794	+0.14(+0.36%)
May 02, 2023	39.63	39.79	39.61	39.79	5,665	-0.24(-0.60%)

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.