Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	51.87	52.10	51.78	51.97	40,883	+0.17(+0.33%)
Mar 27, 2024	51.16	51.80	51.13	51.80	34,221	+0.81(+1.60%)
Mar 26, 2024	51.10	51.15	50.98	50.99	29,143	-0.03(-0.06%)
Mar 25, 2024	50.91	51.16	50.91	51.02	29,568	+0.04(+0.08%)
Mar 22, 2024	51.26	51.26	50.95	50.98	20,049	-0.30(-0.58%)
Mar 21, 2024	51.16	51.34	51.01	51.27	19,483	+0.27(+0.53%)
Mar 20, 2024	50.34	51.14	50.31	51.01	41,387	+0.58(+1.14%)
Mar 19, 2024	50.25	50.46	50.18	50.43	31,509	+0.10(+0.20%)
Mar 18, 2024	50.51	50.72	50.33	50.33	20,742	+0.02(+0.04%)
Mar 15, 2024	50.11	50.47	50.11	50.31	20,979	+0.10(+0.19%)
Mar 14, 2024	50.55	50.55	49.98	50.22	30,957	-0.39(-0.76%)
Mar 13, 2024	50.31	50.87	50.31	50.60	53,935	+0.32(+0.63%)
Mar 12, 2024	50.35	50.36	50.06	50.28	25,010	-0.03(-0.06%)
Mar 11, 2024	49.98	50.50	49.89	50.31	36,912	+0.39(+0.77%)
Mar 08, 2024	50.37	50.39	49.93	49.93	47,784	-0.26(-0.51%)
Mar 07, 2024	49.92	50.34	49.92	50.19	20,217	+0.66(+1.34%)
Mar 06, 2024	49.43	49.61	49.39	49.52	21,841	+0.40(+0.80%)
Mar 05, 2024	49.27	49.51	48.96	49.13	21,045	-0.29(-0.59%)
Mar 04, 2024	49.17	49.50	49.17	49.42	25,006	+0.29(+0.59%)
Mar 01, 2024	48.97	49.20	48.88	49.13	32,394	+0.29(+0.59%)
Feb 29, 2024	48.79	48.98	48.65	48.84	25,224	+0.33(+0.67%)
Feb 28, 2024	48.32	48.74	48.27	48.52	27,980	+0.03(+0.06%)
Feb 27, 2024	48.43	48.57	48.37	48.49	35,558	+0.16(+0.33%)
Feb 26, 2024	48.41	48.47	48.24	48.33	28,119	-0.24(-0.49%)
Feb 23, 2024	48.34	48.61	48.28	48.56	27,860	+0.26(+0.54%)
Feb 22, 2024	47.88	48.30	47.88	48.30	34,427	+0.49(+1.02%)
Feb 21, 2024	47.40	47.81	47.40	47.81	28,449	+0.35(+0.73%)
Feb 20, 2024	47.50	47.61	47.41	47.47	28,735	-0.19(-0.40%)
Feb 16, 2024	47.68	48.03	47.64	47.66	38,626	+0.14(+0.30%)
Feb 15, 2024	46.82	47.58	46.82	47.52	22,428	+0.95(+2.03%)
Feb 14, 2024	46.45	46.66	46.23	46.57	20,340	+0.38(+0.81%)
Feb 13, 2024	46.44	46.54	45.87	46.19	26,578	-0.83(-1.77%)
Feb 12, 2024	46.63	47.22	46.63	47.02	25,839	+0.46(+0.99%)
Feb 09, 2024	46.38	46.56	46.27	46.56	27,472	+0.11(+0.25%)
Feb 08, 2024	46.51	46.51	46.12	46.45	22,329	-0.02(-0.05%)
Feb 07, 2024	46.27	46.53	46.26	46.47	30,269	+0.35(+0.75%)
Feb 06, 2024	45.77	46.19	45.77	46.12	51,175	+0.58(+1.28%)
Feb 05, 2024	45.89	45.89	45.29	45.54	49,951	-1.08(-2.31%)
Feb 02, 2024	46.49	46.79	46.12	46.62	38,585	-0.30(-0.63%)
Feb 01, 2024	46.70	46.92	46.32	46.92	51,333	+0.72(+1.56%)
Jan 31, 2024	46.91	46.92	46.19	46.19	25,576	-0.62(-1.33%)
Jan 30, 2024	46.55	46.99	46.55	46.82	32,148	+0.12(+0.25%)
Jan 29, 2024	46.38	46.70	46.17	46.70	49,365	+0.33(+0.71%)
Jan 26, 2024	46.41	46.64	46.29	46.37	23,285	+0.04(+0.08%)
Jan 25, 2024	46.17	46.34	45.93	46.33	40,412	+0.42(+0.90%)
Jan 24, 2024	46.56	46.57	45.90	45.92	19,490	-0.56(-1.21%)
Jan 23, 2024	46.53	46.74	46.36	46.48	75,091	+0.11(+0.23%)
Jan 22, 2024	46.06	46.42	46.06	46.37	41,240	+0.22(+0.48%)
Jan 19, 2024	46.02	46.15	45.73	46.15	28,512	+0.12(+0.26%)
Jan 18, 2024	45.96	46.08	45.66	46.04	27,498	+0.20(+0.43%)
Jan 17, 2024	45.78	45.95	45.67	45.84	58,645	-0.37(-0.79%)
Jan 16, 2024	46.48	46.48	46.08	46.20	44,486	-0.56(-1.21%)
Jan 12, 2024	46.98	47.12	46.60	46.77	26,517	+0.01(+0.02%)
Jan 11, 2024	46.92	46.92	46.43	46.76	59,267	-0.14(-0.29%)
Jan 10, 2024	46.94	46.94	46.64	46.90	42,702	-0.08(-0.17%)
Jan 09, 2024	47.22	47.22	46.86	46.97	81,501	-0.54(-1.14%)
Jan 08, 2024	47.15	47.52	46.91	47.52	33,442	+0.24(+0.50%)
Jan 05, 2024	47.02	47.55	47.02	47.28	22,118	+0.11(+0.23%)
Jan 04, 2024	47.24	47.44	47.12	47.17	25,069	-0.16(-0.34%)
Jan 03, 2024	47.49	47.63	47.08	47.33	47,994	-0.66(-1.38%)
Jan 02, 2024	47.79	48.13	47.70	47.99	21,943	-0.18(-0.37%)
Dec 29, 2023	48.29	48.35	48.07	48.17	13,893	-0.25(-0.51%)
Dec 28, 2023	48.47	48.59	48.37	48.42	25,669	-0.22(-0.45%)
Dec 27, 2023	48.54	48.67	48.44	48.63	39,510	+0.15(+0.31%)
Dec 26, 2023	48.27	48.61	48.23	48.49	24,151	+0.26(+0.53%)
Dec 22, 2023	48.09	48.36	48.03	48.23	30,436	+0.33(+0.68%)
Dec 21, 2023	47.74	47.90	47.55	47.90	91,346	+0.55(+1.17%)
Dec 20, 2023	48.02	48.11	47.35	47.35	84,336	-0.75(-1.56%)
Dec 19, 2023	47.81	48.15	47.81	48.10	59,238	+0.56(+1.19%)
Dec 18, 2023	47.76	47.76	47.50	47.54	56,066	+0.18(+0.38%)
Dec 15, 2023	47.35	47.62	47.21	47.36	41,472	-0.09(-0.20%)
Dec 14, 2023	46.90	47.71	46.90	47.45	58,526	+0.88(+1.88%)
Dec 13, 2023	45.48	46.59	45.45	46.58	60,938	+0.78(+1.70%)
Dec 12, 2023	45.98	45.98	45.70	45.80	66,242	+0.10(+0.22%)
Dec 11, 2023	45.30	45.71	45.26	45.70	63,746	+0.27(+0.58%)
Dec 08, 2023	45.24	45.67	45.24	45.44	77,536	+0.10(+0.22%)
Dec 07, 2023	45.08	45.34	45.08	45.34	30,093	+0.34(+0.77%)
Dec 06, 2023	45.20	45.36	44.96	44.99	47,601	-0.05(-0.12%)
Dec 05, 2023	45.49	45.56	44.99	45.05	40,514	-0.63(-1.39%)
Dec 04, 2023	45.74	46.12	45.67	45.68	83,492	-0.43(-0.94%)
Dec 01, 2023	45.57	46.24	45.57	46.12	77,510	+0.64(+1.41%)
Nov 30, 2023	45.15	45.49	44.99	45.48	28,172	+0.44(+0.98%)
Nov 29, 2023	45.19	45.25	44.97	45.03	34,842	+0.22(+0.48%)
Nov 28, 2023	44.74	45.06	44.72	44.82	78,466	+0.01(+0.02%)
Nov 27, 2023	44.71	44.85	44.60	44.81	27,273	-0.02(-0.04%)
Nov 24, 2023	44.60	44.99	44.60	44.83	7,331	+0.20(+0.44%)
Nov 22, 2023	44.62	44.70	44.52	44.63	34,104	+0.07(+0.15%)
Nov 21, 2023	44.56	44.77	44.56	44.56	57,095	+0.09(+0.20%)
Nov 20, 2023	44.40	44.58	44.21	44.47	65,081	+0.07(+0.16%)
Nov 17, 2023	44.39	44.47	44.29	44.40	47,922	+0.14(+0.31%)
Nov 16, 2023	44.25	44.37	44.09	44.27	28,127	+0.05(+0.11%)
Nov 15, 2023	44.06	44.65	44.06	44.22	77,928	+0.16(+0.36%)
Nov 14, 2023	43.27	44.20	43.27	44.06	34,256	+1.42(+3.32%)
Nov 13, 2023	42.46	42.78	42.41	42.64	57,106	-0.07(-0.16%)
Nov 10, 2023	42.32	42.72	42.21	42.71	24,882	+0.50(+1.19%)
Nov 09, 2023	42.76	42.80	42.19	42.21	31,745	-0.34(-0.81%)
Nov 08, 2023	42.55	42.67	42.35	42.55	74,708	+0.05(+0.12%)
Nov 07, 2023	42.92	42.92	42.42	42.51	48,548	-0.71(-1.63%)
Nov 06, 2023	43.46	43.46	43.16	43.21	24,275	-0.28(-0.64%)
Nov 03, 2023	43.16	43.76	43.16	43.49	38,857	+0.72(+1.68%)
Nov 02, 2023	42.23	42.77	42.23	42.77	74,145	+0.84(+1.99%)
Nov 01, 2023	41.79	41.96	41.49	41.93	49,021	+0.13(+0.31%)
Oct 31, 2023	41.64	41.94	41.58	41.81	45,883	+0.14(+0.33%)
Oct 30, 2023	41.65	41.73	41.36	41.67	113,060	+0.43(+1.04%)
Oct 27, 2023	41.33	41.49	41.12	41.24	54,424	-0.06(-0.15%)
Oct 26, 2023	41.15	41.63	41.15	41.31	48,543	+0.30(+0.72%)
Oct 25, 2023	41.31	41.42	40.97	41.01	42,244	-0.46(-1.11%)
Oct 24, 2023	41.30	41.72	41.29	41.47	84,909	+0.48(+1.18%)
Oct 23, 2023	41.14	41.42	40.95	40.99	99,114	-0.44(-1.07%)
Oct 20, 2023	41.93	42.00	41.43	41.43	49,605	-0.55(-1.31%)
Oct 19, 2023	42.42	42.64	41.88	41.98	41,454	-0.48(-1.14%)
Oct 18, 2023	43.32	43.32	42.43	42.47	40,108	-1.16(-2.66%)
Oct 17, 2023	42.85	43.74	42.85	43.63	37,530	+0.54(+1.26%)
Oct 16, 2023	42.93	43.38	42.93	43.09	22,045	+0.42(+0.99%)
Oct 13, 2023	43.13	43.14	42.60	42.66	42,865	-0.21(-0.48%)
Oct 12, 2023	43.78	43.78	42.55	42.87	32,504	-0.77(-1.76%)
Oct 11, 2023	43.63	43.88	43.25	43.64	59,341	+0.13(+0.29%)
Oct 10, 2023	43.24	43.87	43.24	43.51	50,781	+0.47(+1.10%)
Oct 09, 2023	42.75	43.16	42.58	43.04	58,194	+0.06(+0.14%)
Oct 06, 2023	42.54	43.27	42.35	42.98	83,697	+0.35(+0.83%)
Oct 05, 2023	43.05	43.16	42.45	42.62	42,238	-0.45(-1.05%)
Oct 04, 2023	42.88	43.16	42.54	43.08	24,341	+0.44(+1.04%)
Oct 03, 2023	42.50	43.16	42.50	42.63	56,541	-0.25(-0.57%)
Oct 02, 2023	43.29	43.29	42.61	42.88	29,213	-0.60(-1.38%)
Sep 29, 2023	43.91	43.97	43.39	43.48	42,943	-0.10(-0.23%)
Sep 28, 2023	43.17	43.73	43.17	43.58	240,710	+0.49(+1.14%)
Sep 27, 2023	43.24	43.27	42.84	43.09	26,415	+0.07(+0.16%)
Sep 26, 2023	43.33	43.65	42.93	43.02	40,595	-0.66(-1.51%)
Sep 25, 2023	43.16	43.70	43.49	43.68	97,858	+0.31(+0.73%)
Sep 22, 2023	43.50	43.69	43.31	43.36	18,889	-0.05(-0.11%)
Sep 21, 2023	43.97	43.97	43.40	43.41	20,541	-0.86(-1.93%)
Sep 20, 2023	44.80	44.94	44.24	44.27	42,504	-0.43(-0.97%)
Sep 19, 2023	44.72	44.89	44.32	44.70	62,592	-0.04(-0.09%)
Sep 18, 2023	44.83	44.91	44.71	44.74	26,720	-0.18(-0.39%)
Sep 15, 2023	45.30	45.41	44.84	44.92	36,496	-0.49(-1.09%)
Sep 14, 2023	45.12	45.45	45.12	45.41	19,409	+0.70(+1.56%)
Sep 13, 2023	44.96	44.96	44.57	44.71	22,674	-0.21(-0.46%)
Sep 12, 2023	44.95	45.10	44.86	44.92	26,349	-0.11(-0.24%)
Sep 11, 2023	45.19	45.37	45.00	45.03	15,413	+0.10(+0.22%)
Sep 08, 2023	44.90	45.09	44.83	44.93	26,531	+0.02(+0.04%)
Sep 07, 2023	44.92	45.08	44.63	44.91	40,607	-0.27(-0.61%)
Sep 06, 2023	45.25	45.37	44.90	45.18	51,889	-0.14(-0.30%)
Sep 05, 2023	46.20	46.20	45.32	45.32	12,648	-0.93(-2.01%)
Sep 01, 2023	46.09	46.39	46.09	46.25	41,085	+0.42(+0.92%)
Aug 31, 2023	45.94	46.03	45.77	45.83	36,777	-0.01(-0.02%)
Aug 30, 2023	45.71	45.88	45.70	45.84	18,432	+0.14(+0.30%)
Aug 29, 2023	44.89	45.72	44.89	45.70	25,669	+0.75(+1.68%)
Aug 28, 2023	44.70	45.12	44.70	44.95	23,292	+0.38(+0.86%)
Aug 25, 2023	44.61	44.73	44.21	44.57	20,219	+0.14(+0.31%)
Aug 24, 2023	44.44	44.78	44.43	44.43	34,109	-0.19(-0.42%)
Aug 23, 2023	44.55	44.75	44.45	44.62	40,903	+0.09(+0.20%)
Aug 22, 2023	44.70	44.81	44.41	44.53	56,341	-0.05(-0.11%)
Aug 21, 2023	44.71	44.71	44.30	44.58	14,108	-0.02(-0.04%)
Aug 18, 2023	44.33	44.68	44.33	44.60	78,865	-0.02(-0.04%)
Aug 17, 2023	44.89	45.21	44.55	44.62	18,166	-0.09(-0.20%)
Aug 16, 2023	44.91	45.13	44.70	44.70	28,009	-0.30(-0.67%)
Aug 15, 2023	45.44	45.44	44.93	45.01	57,502	-0.76(-1.67%)
Aug 14, 2023	45.53	45.77	45.31	45.77	41,731	+0.17(+0.37%)
Aug 11, 2023	45.56	45.79	45.48	45.61	27,404	-0.12(-0.26%)
Aug 10, 2023	45.96	46.08	45.62	45.72	29,682	+0.00(+0.00%)
Aug 09, 2023	46.01	46.13	45.70	45.72	43,602	-0.21(-0.45%)
Aug 08, 2023	45.74	45.99	45.44	45.93	38,521	-0.47(-1.01%)
Aug 07, 2023	46.19	46.44	46.04	46.40	17,302	+0.29(+0.64%)
Aug 04, 2023	46.33	46.73	46.11	46.11	36,703	-0.16(-0.34%)
Aug 03, 2023	46.41	46.58	46.16	46.26	25,188	-0.24(-0.52%)
Aug 02, 2023	46.83	46.86	46.46	46.51	58,241	-0.71(-1.49%)
Aug 01, 2023	47.16	47.38	47.02	47.21	98,452	-0.19(-0.39%)
Jul 31, 2023	47.22	47.48	47.19	47.40	35,720	+0.22(+0.47%)
Jul 28, 2023	47.16	47.33	46.92	47.18	22,415	+0.35(+0.74%)
Jul 27, 2023	47.31	47.39	46.77	46.83	28,176	-0.33(-0.71%)
Jul 26, 2023	47.01	47.28	46.84	47.16	22,735	-0.09(-0.19%)
Jul 25, 2023	46.67	47.47	46.67	47.25	40,509	+0.83(+1.79%)
Jul 24, 2023	46.33	46.51	46.18	46.42	46,385	+0.07(+0.15%)
Jul 21, 2023	46.41	46.43	46.04	46.35	37,095	-0.02(-0.04%)
Jul 20, 2023	46.36	46.47	46.22	46.37	57,137	+0.03(+0.06%)
Jul 19, 2023	46.57	46.57	46.18	46.34	33,107	-0.19(-0.40%)
Jul 18, 2023	46.07	46.63	46.07	46.53	29,591	+0.39(+0.85%)
Jul 17, 2023	45.86	46.21	45.86	46.13	120,524	+0.08(+0.17%)
Jul 14, 2023	46.42	46.42	45.83	46.06	54,310	-0.31(-0.68%)
Jul 13, 2023	46.26	46.42	46.11	46.37	153,142	+0.31(+0.68%)
Jul 12, 2023	45.99	46.21	45.76	46.06	44,287	+0.59(+1.29%)
Jul 11, 2023	45.14	45.47	45.10	45.47	38,462	+0.48(+1.07%)
Jul 10, 2023	44.77	45.22	44.59	44.99	30,604	+0.07(+0.15%)
Jul 07, 2023	44.41	45.33	44.41	44.92	26,431	+0.51(+1.15%)
Jul 06, 2023	44.30	44.42	43.81	44.41	17,595	-0.38(-0.85%)
Jul 05, 2023	45.60	45.60	44.76	44.79	82,709	-1.10(-2.39%)
Jul 03, 2023	45.64	46.08	45.64	45.89	86,720	+0.19(+0.41%)
Jun 30, 2023	45.50	45.80	45.38	45.70	62,454	+0.44(+0.97%)
Jun 29, 2023	44.56	45.30	44.56	45.26	61,956	+0.65(+1.45%)
Jun 28, 2023	44.76	44.76	44.45	44.62	33,352	-0.26(-0.59%)
Jun 27, 2023	44.36	44.93	44.21	44.88	65,338	+0.63(+1.42%)
Jun 26, 2023	43.84	44.33	43.84	44.25	59,619	+0.44(+1.01%)
Jun 23, 2023	43.69	43.90	43.69	43.81	17,952	-0.32(-0.73%)
Jun 22, 2023	44.09	44.21	43.82	44.14	51,574	-0.20(-0.44%)
Jun 21, 2023	44.01	44.50	43.85	44.33	37,803	+0.12(+0.27%)
Jun 20, 2023	44.52	44.52	43.97	44.22	28,176	-0.58(-1.29%)
Jun 16, 2023	44.79	44.81	44.52	44.79	23,331	+0.02(+0.05%)
Jun 15, 2023	44.34	44.85	44.31	44.77	25,240	+1.22(+2.80%)
May 08, 2023	43.81	43.91	43.50	43.55	36,324	-0.06(-0.13%)
May 05, 2023	43.24	43.78	43.24	43.61	36,744	+0.78(+1.82%)
May 04, 2023	43.35	43.36	42.77	42.83	65,017	-0.30(-0.70%)
May 03, 2023	43.58	43.89	43.11	43.13	68,837	-0.48(-1.10%)
May 02, 2023	43.73	43.73	42.92	43.61	34,407	-0.41(-0.93%)
May 01, 2023	44.01	44.34	43.94	44.02	70,637	-0.01(-0.02%)
Apr 28, 2023	43.54	44.11	43.54	44.03	47,814	+0.47(+1.07%)
Apr 27, 2023	43.05	43.56	42.85	43.56	50,760	+0.64(+1.50%)
Apr 26, 2023	43.35	43.35	42.76	42.92	23,269	-0.53(-1.21%)
Apr 25, 2023	44.04	44.04	43.44	43.45	27,744	-1.02(-2.30%)
Apr 24, 2023	44.16	44.47	44.15	44.47	145,402	+0.33(+0.75%)
Apr 21, 2023	44.40	44.40	43.90	44.14	21,263	-0.46(-1.03%)
Apr 20, 2023	44.37	44.75	44.37	44.60	26,616	-0.10(-0.22%)
Apr 19, 2023	44.50	44.74	44.47	44.69	20,463	-0.14(-0.30%)
Apr 18, 2023	44.85	44.95	44.61	44.83	146,223	+0.18(+0.39%)
Apr 17, 2023	44.41	44.66	44.29	44.66	79,937	+0.27(+0.62%)
Apr 14, 2023	44.65	44.91	44.15	44.38	32,143	-0.37(-0.83%)
Apr 13, 2023	44.33	44.88	44.28	44.75	27,371	+0.47(+1.06%)
Apr 12, 2023	44.67	44.67	44.24	44.28	39,649	-0.01(-0.02%)
Apr 11, 2023	44.10	44.55	44.10	44.29	27,350	+0.36(+0.82%)
Apr 10, 2023	43.43	43.94	43.43	43.93	45,211	+0.29(+0.67%)
Apr 06, 2023	43.55	43.66	43.38	43.64	38,667	-0.14(-0.31%)
Apr 05, 2023	43.60	43.83	43.38	43.78	36,138	-0.15(-0.33%)
Apr 04, 2023	44.58	44.58	43.72	43.92	398,907	-0.74(-1.66%)

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.