Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	46.89	47.07	46.51	46.55	128,786	-1.23(-2.57%)
Apr 29, 2024	47.77	47.80	47.64	47.78	500,499	+0.03(+0.06%)
Apr 26, 2024	47.52	48.10	47.52	47.75	168,587	+0.61(+1.29%)
Apr 25, 2024	46.86	47.21	46.69	47.14	63,356	-0.30(-0.63%)
Apr 24, 2024	47.59	47.61	47.35	47.44	49,281	-0.12(-0.25%)
Apr 23, 2024	47.39	47.62	47.28	47.56	187,251	+0.42(+0.89%)
Apr 22, 2024	46.99	47.27	46.94	47.14	261,895	+0.63(+1.35%)
Apr 19, 2024	46.67	46.76	46.40	46.51	124,442	-0.12(-0.26%)
Apr 18, 2024	46.63	46.87	46.57	46.63	31,588	+0.10(+0.21%)
Apr 17, 2024	46.98	46.98	46.44	46.53	114,424	-0.10(-0.21%)
Apr 16, 2024	46.57	46.72	46.37	46.63	142,823	-0.18(-0.38%)
Apr 15, 2024	47.51	47.64	46.79	46.81	222,271	-0.08(-0.17%)
Apr 12, 2024	47.03	47.15	46.65	46.89	187,494	-0.47(-0.99%)
Apr 11, 2024	47.37	47.47	46.90	47.36	110,282	+0.02(+0.04%)
Apr 10, 2024	47.16	47.70	47.13	47.34	447,059	-0.11(-0.23%)
Apr 09, 2024	47.66	47.73	47.26	47.45	389,729	-0.18(-0.38%)
Apr 08, 2024	47.73	47.76	47.53	47.63	102,808	+0.31(+0.66%)
Apr 05, 2024	47.40	47.53	47.30	47.32	39,132	+0.02(+0.04%)
Apr 04, 2024	48.08	48.08	47.28	47.30	154,637	-0.51(-1.07%)
Apr 03, 2024	47.73	47.96	47.68	47.81	213,425	+0.04(+0.08%)
Apr 02, 2024	47.88	47.95	47.66	47.77	649,092	-0.72(-1.48%)
Apr 01, 2024	48.34	48.75	48.34	48.49	71,995	+0.19(+0.39%)
Mar 28, 2024	48.34	48.33	48.33	48.30	124,533	-0.08(-0.17%)
Mar 27, 2024	48.31	48.45	48.21	48.38	103,529	+0.41(+0.85%)
Mar 26, 2024	48.03	48.21	47.97	47.97	897,093	+0.07(+0.15%)
Mar 25, 2024	47.85	48.13	47.76	47.90	143,632	-0.05(-0.10%)
Mar 22, 2024	47.84	48.07	47.77	47.95	108,545	+0.15(+0.31%)
Mar 21, 2024	47.77	47.93	47.74	47.80	147,038	-0.07(-0.15%)
Mar 20, 2024	47.41	47.87	47.37	47.87	66,977	+0.48(+1.01%)
Mar 19, 2024	47.29	47.59	47.26	47.39	89,143	+0.20(+0.42%)
Mar 18, 2024	47.48	47.52	47.19	47.19	86,198	-0.25(-0.53%)
Mar 15, 2024	47.47	47.59	47.27	47.44	103,868	+0.28(+0.59%)
Mar 14, 2024	47.38	47.44	46.97	47.16	24,744	-0.18(-0.38%)
Mar 13, 2024	47.42	47.54	47.27	47.34	46,975	-0.11(-0.23%)
Mar 12, 2024	46.97	47.45	46.81	47.45	56,985	+0.72(+1.54%)
Mar 11, 2024	46.78	46.87	46.61	46.73	56,912	-0.03(-0.06%)
Mar 08, 2024	47.18	47.19	46.75	46.76	95,297	-0.39(-0.83%)
Mar 07, 2024	46.98	47.26	46.97	47.15	215,739	+0.45(+0.96%)
Mar 06, 2024	46.65	46.81	46.59	46.70	195,078	+0.35(+0.76%)
Mar 05, 2024	46.61	46.62	46.23	46.35	982,897	-0.23(-0.49%)
Mar 04, 2024	46.49	46.63	46.39	46.58	369,470	+0.00(+0.00%)
Mar 01, 2024	46.47	46.63	46.30	46.58	767,993	+0.26(+0.56%)
Feb 29, 2024	46.28	46.37	46.04	46.32	85,981	+0.12(+0.26%)
Feb 28, 2024	46.39	46.42	46.17	46.20	45,746	+0.01(+0.02%)
Feb 27, 2024	46.21	46.37	46.18	46.19	147,183	-0.01(-0.01%)
Feb 26, 2024	46.24	46.41	46.09	46.20	550,656	-0.08(-0.16%)
Feb 23, 2024	46.35	46.49	46.21	46.27	2,250,530	-0.01(-0.02%)
Feb 22, 2024	46.21	46.34	46.02	46.28	146,958	+0.66(+1.45%)
Feb 21, 2024	45.30	45.62	45.27	45.62	99,920	+0.40(+0.88%)
Feb 20, 2024	45.18	45.39	45.06	45.22	70,500	+0.04(+0.09%)
Feb 16, 2024	45.33	45.45	45.14	45.18	53,884	-0.04(-0.09%)
Feb 15, 2024	44.96	45.38	44.94	45.22	267,202	+0.56(+1.25%)
Feb 14, 2024	44.51	44.87	44.48	44.66	58,521	+0.33(+0.74%)
Feb 13, 2024	44.51	44.56	44.21	44.33	111,198	-0.61(-1.36%)
Feb 12, 2024	44.88	45.00	44.88	44.94	189,916	+0.06(+0.13%)
Feb 09, 2024	44.71	44.97	44.50	44.88	54,887	+0.24(+0.55%)
Feb 08, 2024	44.79	44.81	44.50	44.64	51,607	+0.32(+0.71%)
Feb 07, 2024	44.47	44.51	44.24	44.32	82,378	+0.04(+0.09%)
Feb 06, 2024	44.09	44.38	44.09	44.28	69,459	+0.41(+0.93%)
Feb 05, 2024	43.86	44.03	43.67	43.87	35,791	-0.10(-0.23%)
Feb 02, 2024	43.99	44.09	43.82	43.97	89,333	+0.08(+0.18%)
Feb 01, 2024	43.75	43.95	43.48	43.89	462,037	+0.49(+1.13%)
Jan 31, 2024	43.71	43.75	43.38	43.40	45,260	-0.25(-0.57%)
Jan 30, 2024	43.52	43.65	43.50	43.65	47,950	+0.28(+0.65%)
Jan 29, 2024	43.15	43.45	43.06	43.37	30,236	+0.15(+0.35%)
Jan 26, 2024	43.24	43.34	43.10	43.22	84,655	+0.25(+0.58%)
Jan 25, 2024	42.77	42.97	42.68	42.97	65,468	+0.29(+0.68%)
Jan 24, 2024	42.71	42.84	42.63	42.68	426,287	+0.44(+1.04%)
Jan 23, 2024	42.09	42.34	42.09	42.24	105,313	+0.04(+0.09%)
Jan 22, 2024	42.22	42.44	42.19	42.20	64,626	+0.10(+0.24%)
Jan 19, 2024	41.98	42.17	41.75	42.10	68,215	-0.01(-0.02%)
Jan 18, 2024	41.95	42.15	41.92	42.11	123,352	+0.44(+1.06%)
Jan 17, 2024	41.65	41.77	41.53	41.67	36,114	-0.35(-0.83%)
Jan 16, 2024	42.01	42.20	41.94	42.02	57,081	-0.50(-1.18%)
Jan 12, 2024	42.62	42.66	42.46	42.52	34,605	-0.02(-0.05%)
Jan 11, 2024	42.69	42.69	42.33	42.54	63,129	-0.14(-0.33%)
Jan 10, 2024	42.47	42.72	42.45	42.68	29,553	+0.21(+0.49%)
Jan 09, 2024	42.40	42.67	42.35	42.47	44,125	-0.38(-0.89%)
Jan 08, 2024	42.50	42.88	42.50	42.85	81,202	+0.56(+1.32%)
Jan 05, 2024	42.18	42.58	42.18	42.29	59,603	+0.02(+0.05%)
Jan 04, 2024	42.28	42.54	42.25	42.27	45,952	+0.10(+0.24%)
Jan 03, 2024	42.22	42.41	42.14	42.17	312,972	-0.55(-1.29%)
Jan 02, 2024	42.76	42.94	42.65	42.72	68,395	-0.13(-0.30%)
Dec 29, 2023	42.84	43.00	42.71	42.85	431,938	+0.12(+0.28%)
Dec 28, 2023	42.88	42.88	42.73	42.73	27,422	-0.27(-0.63%)
Dec 27, 2023	42.84	43.00	42.78	43.00	35,018	+0.11(+0.26%)
Dec 26, 2023	42.84	43.00	42.25	42.89	27,438	+0.12(+0.28%)
Dec 22, 2023	42.84	42.88	42.67	42.77	54,802	-0.09(-0.20%)
Dec 21, 2023	42.69	42.85	42.41	42.85	85,437	+0.46(+1.08%)
Dec 20, 2023	42.68	42.87	42.39	42.40	33,571	-0.43(-1.00%)
Dec 19, 2023	42.72	42.87	42.69	42.83	61,310	+0.14(+0.33%)
Dec 18, 2023	42.63	42.69	42.50	42.69	69,925	-0.04(-0.09%)
Dec 15, 2023	42.82	42.95	42.69	42.73	94,490	-0.03(-0.07%)
Dec 14, 2023	42.84	42.91	42.58	42.76	84,112	-0.04(-0.09%)
Dec 13, 2023	42.70	42.85	42.38	42.80	59,462	+0.13(+0.30%)
Dec 12, 2023	42.62	42.71	42.52	42.67	25,764	+0.08(+0.19%)
Dec 11, 2023	42.45	42.61	42.45	42.59	50,869	+0.13(+0.31%)
Dec 08, 2023	42.33	42.56	42.33	42.46	119,391	+0.39(+0.92%)
Dec 07, 2023	42.04	42.17	41.94	42.07	31,566	+0.03(+0.07%)
Dec 06, 2023	42.15	42.32	42.04	42.04	34,790	+0.25(+0.60%)
Dec 05, 2023	41.65	41.90	41.65	41.79	75,013	+0.13(+0.31%)
Dec 04, 2023	41.54	41.72	41.53	41.66	49,521	-0.01(-0.02%)
Dec 01, 2023	41.32	41.70	41.32	41.67	51,348	+0.37(+0.89%)
Nov 30, 2023	41.24	41.34	41.17	41.30	56,061	+0.11(+0.27%)
Nov 29, 2023	41.11	41.28	41.05	41.19	60,657	+0.52(+1.27%)
Nov 28, 2023	40.63	40.75	40.55	40.67	36,102	-0.04(-0.10%)
Nov 27, 2023	40.85	40.91	40.71	40.71	28,299	-0.23(-0.56%)
Nov 24, 2023	40.78	40.95	40.78	40.94	24,940	+0.31(+0.76%)
Nov 22, 2023	40.66	40.78	40.57	40.63	47,062	+0.20(+0.49%)
Nov 21, 2023	40.50	40.52	40.38	40.43	35,795	-0.25(-0.61%)
Nov 20, 2023	40.53	40.70	40.51	40.68	56,478	+0.07(+0.17%)
Nov 17, 2023	40.56	40.66	40.49	40.61	43,459	+0.28(+0.69%)
Nov 16, 2023	40.38	40.48	40.19	40.33	44,513	-0.12(-0.30%)
Nov 15, 2023	40.40	40.50	40.40	40.45	32,484	+0.19(+0.47%)
Nov 14, 2023	40.09	40.34	40.09	40.26	86,357	+0.72(+1.82%)
Nov 13, 2023	39.33	39.63	39.33	39.55	28,800	+0.08(+0.20%)
Nov 10, 2023	39.28	39.53	39.03	39.47	36,280	+0.15(+0.38%)
Nov 09, 2023	39.64	39.64	39.31	39.32	22,827	+0.16(+0.41%)
Nov 08, 2023	39.34	39.45	39.03	39.16	168,782	+0.28(+0.72%)
Nov 07, 2023	38.91	39.05	38.81	38.88	37,619	-0.10(-0.26%)
Nov 06, 2023	39.12	39.13	38.87	38.98	60,180	-0.35(-0.89%)
Nov 03, 2023	39.37	39.54	39.22	39.33	86,258	+0.08(+0.20%)
Nov 02, 2023	39.15	39.30	38.96	39.25	62,676	+0.84(+2.18%)
Nov 01, 2023	38.35	38.48	38.08	38.41	47,729	+0.24(+0.63%)
Oct 31, 2023	37.99	38.25	37.94	38.17	36,215	+0.39(+1.03%)
Oct 30, 2023	37.80	37.89	37.62	37.78	62,078	+0.42(+1.12%)
Oct 27, 2023	37.91	37.91	37.26	37.36	74,095	-0.66(-1.73%)
Oct 26, 2023	38.17	38.30	37.91	38.02	36,430	-0.04(-0.10%)
Oct 25, 2023	38.21	38.39	38.06	38.06	152,053	-0.10(-0.26%)
Oct 24, 2023	38.02	38.28	37.98	38.16	82,767	+0.27(+0.71%)
Oct 23, 2023	37.80	38.10	37.59	37.89	156,601	+0.00(+0.00%)
Oct 20, 2023	38.15	38.17	37.89	37.89	47,594	-0.47(-1.22%)
Oct 19, 2023	38.61	38.69	38.19	38.36	102,784	-0.30(-0.77%)
Oct 18, 2023	38.93	38.98	38.63	38.66	57,630	-0.58(-1.47%)
Oct 17, 2023	38.89	39.44	38.88	39.24	52,203	+0.03(+0.08%)
Oct 16, 2023	39.21	39.37	39.09	39.21	74,950	+0.16(+0.41%)
Oct 13, 2023	39.50	39.50	38.99	39.05	26,915	-0.44(-1.11%)
Oct 12, 2023	39.78	39.78	39.38	39.49	64,829	-0.23(-0.58%)
Oct 11, 2023	39.78	39.82	39.57	39.71	39,105	+0.24(+0.61%)
Oct 10, 2023	39.50	39.77	39.44	39.48	54,926	+0.51(+1.30%)
Oct 09, 2023	38.82	39.07	38.77	38.97	32,755	-0.27(-0.69%)
Oct 06, 2023	38.95	39.36	38.66	39.24	168,281	+0.32(+0.82%)
Oct 05, 2023	38.93	39.04	38.79	38.92	69,822	-0.04(-0.10%)
Oct 04, 2023	38.96	39.07	38.71	38.96	40,403	+0.16(+0.41%)
Oct 03, 2023	38.96	39.05	38.74	38.80	25,925	-0.19(-0.49%)
Oct 02, 2023	39.33	39.38	38.90	38.99	35,097	-0.39(-0.99%)
Sep 29, 2023	39.70	39.84	39.24	39.38	34,090	+0.25(+0.64%)
Sep 28, 2023	38.87	39.30	38.84	39.13	149,090	+0.29(+0.74%)
Sep 27, 2023	38.97	38.99	38.62	38.84	72,571	+0.15(+0.39%)
Sep 26, 2023	38.84	38.97	38.68	38.69	26,421	-0.50(-1.27%)
Sep 25, 2023	39.15	39.26	39.11	39.19	42,172	-0.23(-0.59%)
Sep 22, 2023	39.55	39.71	39.41	39.42	39,033	+0.02(+0.05%)
Sep 21, 2023	39.70	39.82	39.40	39.40	97,023	-0.59(-1.47%)
Sep 20, 2023	40.14	40.29	39.97	39.99	42,440	+0.21(+0.53%)
Sep 19, 2023	39.70	39.93	39.65	39.78	73,841	+0.14(+0.35%)
Sep 18, 2023	39.74	39.79	39.58	39.64	39,632	-0.36(-0.90%)
Sep 15, 2023	40.19	40.19	39.97	40.00	79,555	-0.08(-0.20%)
Sep 14, 2023	39.79	40.11	39.76	40.08	54,299	+0.66(+1.67%)
Sep 13, 2023	39.50	39.66	39.36	39.42	52,831	-0.26(-0.65%)
Sep 12, 2023	39.71	39.83	39.63	39.68	155,030	-0.24(-0.60%)
Sep 11, 2023	39.87	40.04	39.78	39.92	41,929	+0.29(+0.73%)
Sep 08, 2023	39.62	39.78	39.48	39.63	81,909	+0.06(+0.15%)
Sep 07, 2023	39.59	39.71	39.46	39.57	42,621	-0.14(-0.35%)
Sep 06, 2023	39.82	39.93	39.64	39.71	55,784	-0.24(-0.60%)
Sep 05, 2023	40.07	40.17	39.93	39.95	62,527	-0.32(-0.79%)
Sep 01, 2023	40.79	40.79	40.00	40.27	58,140	-0.06(-0.15%)
Aug 31, 2023	40.52	40.61	40.17	40.33	56,450	-0.08(-0.20%)
Aug 30, 2023	40.48	40.57	40.39	40.41	27,897	-0.18(-0.44%)
Aug 29, 2023	40.34	40.59	40.34	40.58	46,104	+0.34(+0.84%)
Aug 28, 2023	40.13	40.27	40.11	40.25	21,179	+0.36(+0.90%)
Aug 25, 2023	39.83	39.93	39.62	39.89	20,063	+0.40(+1.01%)
Aug 24, 2023	39.82	39.87	39.49	39.49	29,813	-0.54(-1.34%)
Aug 23, 2023	39.78	40.04	39.78	40.03	37,789	+0.22(+0.55%)
Aug 22, 2023	40.11	40.11	39.61	39.81	100,850	+0.01(+0.03%)
Aug 21, 2023	39.75	39.91	39.55	39.80	65,111	+0.26(+0.65%)
Aug 18, 2023	39.32	39.63	39.26	39.54	35,950	+0.06(+0.15%)
Aug 17, 2023	39.80	39.86	39.48	39.48	54,957	-0.34(-0.85%)
Aug 16, 2023	40.03	40.15	39.82	39.82	39,711	-0.10(-0.25%)
Aug 15, 2023	40.13	40.13	39.88	39.92	97,471	-0.49(-1.21%)
Aug 14, 2023	40.30	40.44	40.25	40.41	55,671	+0.12(+0.30%)
Aug 11, 2023	40.27	40.45	40.25	40.29	60,036	-0.36(-0.88%)
Aug 10, 2023	40.76	41.03	40.58	40.64	72,260	+0.27(+0.67%)
Aug 09, 2023	40.43	40.58	40.31	40.38	24,856	-0.05(-0.12%)
Aug 08, 2023	40.25	40.49	40.12	40.43	22,653	-0.23(-0.58%)
Aug 07, 2023	40.58	40.69	40.56	40.66	23,232	+0.39(+0.96%)
Aug 04, 2023	40.45	40.66	40.24	40.27	29,369	-0.20(-0.50%)
Aug 03, 2023	40.37	40.57	40.32	40.48	34,296	-0.15(-0.37%)
Aug 02, 2023	40.82	40.95	40.62	40.62	59,806	-0.53(-1.29%)
Aug 01, 2023	41.32	41.35	41.08	41.16	43,132	-0.51(-1.23%)
Jul 31, 2023	41.78	41.81	41.62	41.67	80,778	-0.08(-0.20%)
Jul 28, 2023	41.72	41.91	41.60	41.75	69,404	+0.39(+0.94%)
Jul 27, 2023	41.55	41.77	41.33	41.37	63,139	+0.65(+1.59%)
Jul 26, 2023	40.41	40.98	40.41	40.72	47,850	-0.06(-0.15%)
Jul 25, 2023	40.82	41.00	40.72	40.78	81,730	+0.02(+0.05%)
Jul 24, 2023	40.71	40.87	40.70	40.76	41,187	-0.11(-0.26%)
Jul 21, 2023	40.82	40.89	40.74	40.86	50,698	+0.24(+0.59%)
Jul 20, 2023	40.75	40.85	40.59	40.62	60,381	-0.15(-0.38%)
Jul 19, 2023	40.79	40.88	40.69	40.78	38,045	-0.03(-0.09%)
Jul 18, 2023	40.56	40.87	40.56	40.81	33,108	+0.17(+0.42%)
Jul 17, 2023	40.55	40.72	40.55	40.64	21,315	-0.08(-0.20%)
Jul 14, 2023	40.96	41.04	40.70	40.72	55,121	-0.21(-0.51%)
Jul 13, 2023	40.95	41.07	40.84	40.93	87,771	+0.35(+0.87%)
Jul 12, 2023	40.50	40.73	40.50	40.58	39,343	+0.46(+1.15%)
Jul 11, 2023	40.00	40.16	39.94	40.12	32,752	+0.39(+0.98%)
Jul 10, 2023	39.74	39.84	39.66	39.73	51,133	+0.20(+0.50%)
Jul 07, 2023	39.48	39.81	39.48	39.53	31,972	+0.10(+0.25%)
Jul 06, 2023	39.61	39.68	39.28	39.43	82,211	-0.82(-2.03%)
Jul 05, 2023	40.30	40.40	40.22	40.25	135,889	-0.45(-1.10%)
Jul 03, 2023	40.71	40.78	40.63	40.69	26,885	-0.03(-0.09%)
Jun 30, 2023	40.60	40.78	40.53	40.73	86,961	+0.50(+1.24%)
Jun 29, 2023	40.19	40.27	40.12	40.23	132,043	+0.27(+0.67%)
Jun 28, 2023	39.81	40.02	39.81	39.96	244,442	+0.35(+0.89%)
Jun 27, 2023	39.23	39.70	39.23	39.61	51,886	+0.26(+0.67%)
Jun 26, 2023	39.21	39.43	39.21	39.35	86,760	+0.18(+0.46%)
Jun 23, 2023	39.13	39.82	39.10	39.16	115,128	-0.31(-0.78%)
Jun 22, 2023	39.32	39.56	39.29	39.47	291,350	+0.00(+0.01%)
Jun 21, 2023	39.62	39.67	39.47	39.47	47,120	-0.27(-0.67%)
Jun 20, 2023	39.86	39.86	39.72	39.73	131,689	-0.57(-1.41%)
Jun 16, 2023	40.48	40.55	40.26	40.30	87,285	+0.11(+0.28%)
Jun 15, 2023	40.00	40.27	40.00	40.19	57,209	+0.33(+0.82%)
May 08, 2023	39.85	39.90	39.72	39.86	53,710	+0.01(+0.02%)
May 05, 2023	39.48	39.88	39.43	39.85	77,465	+0.61(+1.56%)
May 04, 2023	39.06	39.27	38.99	39.24	118,614	-0.04(-0.11%)
May 03, 2023	39.26	39.49	39.21	39.29	59,737	-0.04(-0.10%)
May 02, 2023	39.59	39.59	39.15	39.32	107,514	-0.73(-1.82%)

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.