Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.24	42.45	42.20	42.26	5,682	-0.00(-0.01%)
Mar 27, 2024	41.52	42.27	41.52	42.27	8,445	+0.83(+1.99%)
Mar 26, 2024	41.76	41.76	41.44	41.44	10,901	-0.22(-0.54%)
Mar 25, 2024	41.66	41.99	41.66	41.66	7,327	-0.09(-0.21%)
Mar 22, 2024	41.97	41.97	41.64	41.75	11,058	-0.30(-0.71%)
Mar 21, 2024	42.22	42.37	42.05	42.05	6,751	-0.18(-0.43%)
Mar 20, 2024	41.53	42.32	41.50	42.23	7,251	+0.78(+1.88%)
Mar 19, 2024	41.50	41.62	41.29	41.45	3,951	-0.05(-0.12%)
Mar 18, 2024	41.69	41.71	41.41	41.50	14,610	+0.06(+0.15%)
Mar 15, 2024	41.40	41.60	41.31	41.44	5,340	+0.03(+0.07%)
Mar 14, 2024	42.26	42.26	41.29	41.41	7,808	-0.89(-2.11%)
Mar 13, 2024	42.54	42.59	42.24	42.30	4,964	-0.52(-1.22%)
Mar 12, 2024	42.85	42.95	42.52	42.83	17,037	+0.10(+0.24%)
Mar 11, 2024	42.84	43.05	42.72	42.72	14,274	+0.04(+0.09%)
Mar 08, 2024	42.98	43.32	42.68	42.68	9,694	+0.03(+0.07%)
Mar 07, 2024	42.38	42.82	42.38	42.65	8,918	+0.48(+1.14%)
Mar 06, 2024	42.33	42.48	42.17	42.17	10,714	+0.33(+0.79%)
Mar 05, 2024	42.02	42.12	41.83	41.84	14,304	-0.45(-1.06%)
Mar 04, 2024	42.58	42.68	42.07	42.29	19,071	-0.68(-1.58%)
Mar 01, 2024	42.67	43.16	42.56	42.97	8,079	+0.36(+0.84%)
Feb 29, 2024	42.41	42.75	42.31	42.61	24,372	+0.55(+1.31%)
Feb 28, 2024	42.01	42.24	41.92	42.06	19,871	-0.15(-0.35%)
Feb 27, 2024	42.03	42.36	42.03	42.21	42,767	+0.48(+1.15%)
Feb 26, 2024	41.18	41.73	41.18	41.73	100,494	+0.49(+1.18%)
Feb 23, 2024	41.69	41.69	41.05	41.25	34,381	-0.46(-1.09%)
Feb 22, 2024	42.10	42.10	41.60	41.70	277,683	-0.32(-0.75%)
Feb 21, 2024	41.91	42.02	41.76	42.02	8,868	+0.07(+0.16%)
Feb 20, 2024	42.10	42.23	41.78	41.95	14,131	-0.59(-1.39%)
Feb 16, 2024	42.74	42.89	42.48	42.54	8,439	-0.12(-0.29%)
Feb 15, 2024	42.17	42.72	42.17	42.66	8,666	+0.70(+1.67%)
Feb 14, 2024	41.54	41.96	41.48	41.96	8,134	+0.85(+2.06%)
Feb 13, 2024	41.53	41.53	40.36	41.11	12,938	-1.33(-3.13%)
Feb 12, 2024	42.07	42.74	42.07	42.44	12,149	+0.50(+1.19%)
Feb 09, 2024	41.58	42.08	41.51	41.94	7,642	+0.35(+0.84%)
Feb 08, 2024	41.41	41.66	41.41	41.59	9,297	+0.13(+0.31%)
Feb 07, 2024	41.44	41.60	41.14	41.46	18,641	+0.58(+1.42%)
Feb 06, 2024	40.31	40.88	40.31	40.88	10,408	+0.71(+1.78%)
Feb 05, 2024	40.40	40.40	39.87	40.17	13,131	-0.80(-1.96%)
Feb 02, 2024	41.06	41.07	40.62	40.97	14,736	-0.51(-1.23%)
Feb 01, 2024	41.31	41.55	41.00	41.48	11,338	+0.45(+1.09%)
Jan 31, 2024	41.45	41.90	41.04	41.04	8,753	-0.38(-0.92%)
Jan 30, 2024	41.67	41.67	41.36	41.42	8,725	-0.37(-0.88%)
Jan 29, 2024	41.19	41.78	41.19	41.78	6,641	+0.41(+1.00%)
Jan 26, 2024	41.45	41.88	41.32	41.37	12,076	+0.01(+0.02%)
Jan 25, 2024	41.46	41.46	41.04	41.36	11,815	-0.29(-0.69%)
Jan 24, 2024	42.49	42.49	41.63	41.65	8,445	-0.28(-0.66%)
Jan 23, 2024	42.13	42.43	41.64	41.92	33,930	+0.23(+0.54%)
Jan 22, 2024	41.32	42.07	41.32	41.70	9,204	+0.31(+0.75%)
Jan 19, 2024	41.12	41.39	40.86	41.39	9,673	+0.01(+0.03%)
Jan 18, 2024	41.57	41.57	41.10	41.37	7,035	-0.03(-0.07%)
Jan 17, 2024	41.60	41.66	41.23	41.40	10,421	-0.98(-2.32%)
Jan 16, 2024	42.72	42.82	42.30	42.39	20,222	-1.25(-2.86%)
Jan 12, 2024	44.03	44.18	43.52	43.64	11,851	-0.35(-0.79%)
Jan 11, 2024	44.40	44.40	43.54	43.98	5,608	-0.29(-0.66%)
Jan 10, 2024	44.26	44.31	43.97	44.28	19,827	-0.04(-0.10%)
Jan 09, 2024	44.42	44.52	44.12	44.32	5,011	-0.48(-1.06%)
Jan 08, 2024	44.37	44.84	44.24	44.79	5,640	+0.27(+0.61%)
Jan 05, 2024	44.62	44.93	44.43	44.52	9,770	-0.28(-0.63%)
Jan 04, 2024	45.06	45.07	44.80	44.80	4,983	-0.39(-0.87%)
Jan 03, 2024	45.64	45.64	44.82	45.20	10,616	-0.94(-2.04%)
Jan 02, 2024	46.33	46.55	46.00	46.14	12,294	-1.02(-2.17%)
Dec 29, 2023	47.40	47.56	47.14	47.16	9,803	-0.21(-0.44%)
Dec 28, 2023	47.39	47.70	47.33	47.37	13,260	+0.27(+0.57%)
Dec 27, 2023	47.00	47.24	46.97	47.10	40,164	+0.31(+0.66%)
Dec 26, 2023	46.31	46.87	46.31	46.79	16,474	+0.59(+1.28%)
Dec 22, 2023	46.11	46.52	45.97	46.20	19,240	-0.04(-0.09%)
Dec 21, 2023	45.84	46.28	45.84	46.24	11,245	+1.04(+2.29%)
Dec 20, 2023	46.19	46.31	45.19	45.20	17,597	-1.26(-2.72%)
Dec 19, 2023	45.78	46.60	45.78	46.47	9,874	+1.01(+2.22%)
Dec 18, 2023	45.59	45.62	45.30	45.46	11,777	-0.18(-0.40%)
Dec 15, 2023	45.89	45.91	45.40	45.64	19,144	-0.17(-0.37%)
Dec 14, 2023	44.63	46.00	44.63	45.81	24,147	+2.20(+5.04%)
Dec 13, 2023	42.27	43.68	42.10	43.61	32,118	+1.10(+2.59%)
Dec 12, 2023	42.93	42.93	42.27	42.51	14,493	-0.62(-1.43%)
Dec 11, 2023	43.00	43.16	42.94	43.13	11,097	+0.01(+0.03%)
Dec 08, 2023	43.17	43.30	42.76	43.12	8,331	-0.18(-0.42%)
Dec 07, 2023	43.27	43.32	42.98	43.30	7,858	+0.24(+0.56%)
Dec 06, 2023	43.37	43.78	43.05	43.06	13,044	+0.07(+0.16%)
Dec 05, 2023	42.95	43.29	42.95	42.99	14,273	-0.23(-0.53%)
Dec 04, 2023	42.97	43.37	42.97	43.22	20,466	-0.18(-0.40%)
Dec 01, 2023	42.45	43.45	42.45	43.39	10,484	+0.60(+1.40%)
Nov 30, 2023	42.89	43.01	42.68	42.80	8,126	-0.00(-0.01%)
Nov 29, 2023	42.90	43.23	42.80	42.80	7,617	+0.10(+0.22%)
Nov 28, 2023	42.30	42.70	42.14	42.70	34,451	+0.35(+0.83%)
Nov 27, 2023	42.41	42.45	42.26	42.35	16,504	-0.18(-0.41%)
Nov 24, 2023	42.55	42.66	42.30	42.53	6,108	-0.02(-0.05%)
Nov 22, 2023	42.69	42.71	42.44	42.55	20,117	-0.05(-0.13%)
Nov 21, 2023	42.94	42.94	42.53	42.60	12,202	-0.49(-1.13%)
Nov 20, 2023	42.67	43.22	42.60	43.09	10,436	+0.57(+1.34%)
Nov 17, 2023	42.38	42.58	42.22	42.52	7,221	+0.42(+0.99%)
Nov 16, 2023	42.45	42.47	41.91	42.10	15,017	-0.68(-1.59%)
Nov 15, 2023	42.52	43.28	42.52	42.78	11,556	+0.26(+0.62%)
Nov 14, 2023	41.23	42.57	41.23	42.52	25,043	+2.22(+5.52%)
Nov 13, 2023	39.90	40.41	39.90	40.29	14,144	+0.24(+0.61%)
Nov 10, 2023	39.99	40.10	39.64	40.05	28,874	-0.20(-0.51%)
Nov 09, 2023	41.00	41.00	40.20	40.25	7,334	-0.61(-1.50%)
Nov 08, 2023	41.25	41.25	40.72	40.87	67,536	-0.34(-0.82%)
Nov 07, 2023	41.36	41.36	40.94	41.20	8,017	-0.58(-1.39%)
Nov 06, 2023	42.25	42.25	41.49	41.78	16,792	-0.16(-0.37%)
Nov 03, 2023	41.49	42.09	41.49	41.94	42,985	+1.35(+3.33%)
Nov 02, 2023	39.98	40.87	39.98	40.59	42,935	+1.35(+3.43%)
Nov 01, 2023	39.05	39.31	38.76	39.24	13,774	+0.25(+0.65%)
Oct 31, 2023	38.69	39.05	38.69	38.99	6,691	+0.09(+0.22%)
Oct 30, 2023	39.13	39.37	38.64	38.90	9,137	+0.17(+0.44%)
Oct 27, 2023	39.34	39.36	38.71	38.73	17,762	-0.39(-1.00%)
Oct 26, 2023	38.98	39.31	38.89	39.12	7,793	+0.09(+0.24%)
Oct 25, 2023	39.52	39.52	38.88	39.03	40,987	-0.78(-1.95%)
Oct 24, 2023	39.38	39.99	39.38	39.81	37,144	+0.71(+1.81%)
Oct 23, 2023	38.73	39.48	38.53	39.10	11,398	-0.04(-0.10%)
Oct 20, 2023	39.32	39.47	39.05	39.14	6,621	-0.84(-2.09%)
Oct 19, 2023	40.30	40.55	39.85	39.97	21,044	-0.94(-2.29%)
Oct 18, 2023	41.81	41.83	40.70	40.91	11,646	-1.30(-3.09%)
Oct 17, 2023	41.50	42.47	41.50	42.21	11,700	+0.21(+0.50%)
Oct 16, 2023	41.85	42.09	41.78	42.00	11,448	+0.23(+0.56%)
Oct 13, 2023	42.16	42.27	41.67	41.77	8,638	-0.57(-1.35%)
Oct 12, 2023	43.10	43.10	42.25	42.34	11,900	-0.78(-1.80%)
Oct 11, 2023	43.16	43.23	42.78	43.11	6,294	+0.39(+0.92%)
Oct 10, 2023	41.88	42.81	41.88	42.72	3,478	+1.03(+2.46%)
Oct 09, 2023	41.46	41.74	41.31	41.70	19,600	-0.36(-0.85%)
Oct 06, 2023	41.31	42.07	41.13	42.05	5,328	+0.46(+1.10%)
Oct 05, 2023	41.97	41.97	41.42	41.60	6,029	-0.77(-1.82%)
Oct 04, 2023	41.81	42.37	41.70	42.37	82,808	+0.52(+1.24%)
Oct 03, 2023	42.46	42.46	41.78	41.85	25,224	-1.23(-2.86%)
Oct 02, 2023	43.61	43.61	42.87	43.08	13,837	-0.98(-2.22%)
Sep 29, 2023	44.25	44.46	43.79	44.06	5,046	+0.39(+0.89%)
Sep 28, 2023	43.34	43.77	43.28	43.67	6,430	+0.28(+0.65%)
Sep 27, 2023	43.61	43.71	43.21	43.39	4,783	-0.10(-0.24%)
Sep 26, 2023	43.76	43.85	43.49	43.50	8,903	-0.73(-1.65%)
Sep 25, 2023	44.05	44.26	44.06	44.23	13,821	-0.33(-0.74%)
Sep 22, 2023	45.20	45.21	44.55	44.56	50,498	-0.43(-0.95%)
Sep 21, 2023	45.40	45.61	44.28	44.98	20,978	-0.89(-1.95%)
Sep 20, 2023	46.15	46.60	45.85	45.88	4,389	+0.01(+0.02%)
Sep 19, 2023	46.11	46.27	45.87	45.87	19,803	-0.42(-0.90%)
Sep 18, 2023	46.65	46.65	46.21	46.29	15,918	-0.49(-1.04%)
Sep 15, 2023	47.08	47.08	46.66	46.78	254,357	-0.42(-0.90%)
Sep 14, 2023	46.57	47.28	46.57	47.20	31,649	+0.88(+1.90%)
Sep 13, 2023	46.70	46.70	46.18	46.32	4,336	-0.43(-0.93%)
Sep 12, 2023	46.43	47.02	46.43	46.75	9,590	-0.03(-0.07%)
Sep 11, 2023	46.57	46.96	46.57	46.78	4,475	+0.63(+1.36%)
Sep 08, 2023	46.40	46.40	46.07	46.15	3,980	-0.34(-0.73%)
Sep 07, 2023	46.39	46.58	46.11	46.49	13,022	-0.57(-1.22%)
Sep 06, 2023	47.37	47.38	46.68	47.07	6,604	-0.50(-1.06%)
Sep 05, 2023	47.80	47.84	47.48	47.57	7,338	-0.54(-1.13%)
Sep 01, 2023	48.32	48.50	48.03	48.11	8,625	+0.05(+0.11%)
Aug 31, 2023	48.16	48.25	47.87	48.06	3,497	-0.20(-0.41%)
Aug 30, 2023	48.17	48.41	48.06	48.26	7,241	-0.15(-0.31%)
Aug 29, 2023	46.97	48.43	46.90	48.41	10,066	+1.34(+2.84%)
Aug 28, 2023	46.97	47.10	46.76	47.07	7,821	+0.48(+1.03%)
Aug 25, 2023	46.25	46.75	46.08	46.59	7,242	+0.46(+0.99%)
Aug 24, 2023	46.69	46.80	46.13	46.13	11,169	-0.56(-1.20%)
Aug 23, 2023	46.16	46.81	45.78	46.69	7,316	+0.51(+1.10%)
Aug 22, 2023	46.57	46.57	46.02	46.19	4,459	-0.14(-0.31%)
Aug 21, 2023	46.06	46.42	45.96	46.33	8,027	+0.18(+0.39%)
Aug 18, 2023	46.00	46.24	45.97	46.15	3,866	-0.40(-0.85%)
Aug 17, 2023	47.22	47.29	46.54	46.55	6,724	-0.47(-1.01%)
Aug 16, 2023	47.17	47.45	47.02	47.02	11,693	-0.48(-1.02%)
Aug 15, 2023	48.10	48.14	47.51	47.51	6,686	-1.00(-2.07%)
Aug 14, 2023	48.13	48.51	48.03	48.51	4,529	-0.15(-0.30%)
Aug 11, 2023	48.69	48.69	47.71	48.66	11,241	-0.58(-1.19%)
Aug 10, 2023	49.60	49.83	49.13	49.24	10,776	-0.14(-0.28%)
Aug 09, 2023	49.82	49.82	49.34	49.38	3,232	-0.33(-0.66%)
Aug 08, 2023	49.64	49.71	49.14	49.71	22,396	-0.54(-1.07%)
Aug 07, 2023	50.41	50.41	49.79	50.24	6,169	-0.05(-0.10%)
Aug 04, 2023	50.88	51.03	50.20	50.29	6,096	-0.42(-0.83%)
Aug 03, 2023	50.42	50.93	50.42	50.71	4,685	+0.29(+0.57%)
Aug 02, 2023	50.81	50.81	50.14	50.42	8,360	-1.31(-2.52%)
Aug 01, 2023	51.81	51.81	51.54	51.73	9,763	-0.55(-1.05%)
Jul 31, 2023	52.13	52.42	52.05	52.28	6,836	-0.02(-0.03%)
Jul 28, 2023	51.71	52.30	51.55	52.30	10,300	+1.36(+2.67%)
Jul 27, 2023	52.19	52.19	50.94	50.94	7,933	-1.35(-2.57%)
Jul 26, 2023	51.19	52.32	51.19	52.28	37,515	+0.84(+1.63%)
Jul 25, 2023	51.57	51.83	51.44	51.44	13,702	-0.02(-0.04%)
Jul 24, 2023	50.85	51.65	50.85	51.46	12,297	+0.72(+1.41%)
Jul 21, 2023	51.02	51.02	50.75	50.75	13,859	-0.12(-0.23%)
Jul 20, 2023	51.48	51.48	50.81	50.87	9,341	-0.89(-1.72%)
Jul 19, 2023	51.65	52.04	51.63	51.76	6,144	+0.29(+0.57%)
Jul 18, 2023	51.82	51.86	51.31	51.46	5,049	-0.04(-0.08%)
Jul 17, 2023	50.53	51.56	50.53	51.51	10,922	+0.84(+1.66%)
Jul 14, 2023	50.98	51.04	50.49	50.66	11,890	-0.61(-1.18%)
Jul 13, 2023	51.05	51.27	51.03	51.27	3,150	+0.43(+0.85%)
Jul 12, 2023	50.64	51.01	50.59	50.84	11,948	+0.91(+1.82%)
Jul 11, 2023	49.63	49.93	49.46	49.93	14,327	+0.58(+1.17%)
Jul 10, 2023	48.62	49.36	48.44	49.36	14,762	+0.51(+1.05%)
Jul 07, 2023	48.42	49.16	48.42	48.84	178,078	+0.85(+1.76%)
Jul 06, 2023	48.52	48.52	47.68	48.00	16,954	-0.98(-1.99%)
Jul 05, 2023	49.31	49.31	48.74	48.97	21,674	-0.48(-0.97%)
Jul 03, 2023	49.06	49.73	49.06	49.45	6,599	+0.84(+1.73%)
Jun 30, 2023	48.26	48.66	48.26	48.61	11,762	+0.88(+1.84%)
Jun 29, 2023	47.46	47.73	47.46	47.73	3,897	+0.03(+0.06%)
Jun 28, 2023	47.41	47.76	47.25	47.70	14,134	+0.31(+0.65%)
Jun 27, 2023	46.87	47.40	46.82	47.40	14,585	+0.72(+1.55%)
Jun 26, 2023	46.58	47.16	46.57	46.67	6,543	+0.15(+0.31%)
Jun 23, 2023	46.97	46.97	46.44	46.53	10,900	-0.99(-2.08%)
Jun 22, 2023	47.26	47.81	47.26	47.52	9,986	-0.30(-0.62%)
Jun 21, 2023	48.21	48.21	47.74	47.81	4,492	-0.44(-0.90%)
Jun 20, 2023	48.55	48.55	47.96	48.25	249,679	-0.75(-1.52%)
Jun 16, 2023	49.35	49.40	48.99	48.99	37,982	-0.21(-0.43%)
Jun 15, 2023	48.38	49.27	48.38	49.21	55,847	+3.15(+6.84%)
May 08, 2023	46.09	46.21	45.81	46.05	9,219	+0.26(+0.57%)
May 05, 2023	45.07	45.95	45.07	45.79	17,981	+0.94(+2.10%)
May 04, 2023	44.98	45.08	44.75	44.85	25,742	+0.13(+0.29%)
May 03, 2023	44.59	45.18	44.59	44.72	18,399	+0.04(+0.10%)
May 02, 2023	45.27	45.27	44.44	44.68	11,459	-0.92(-2.02%)
May 01, 2023	45.84	45.92	45.40	45.60	8,068	-0.38(-0.82%)
Apr 28, 2023	45.63	45.98	45.31	45.98	6,589	+0.03(+0.08%)
Apr 27, 2023	45.26	46.00	45.26	45.94	11,850	+1.05(+2.34%)
Apr 26, 2023	45.85	45.85	44.40	44.89	22,904	-1.31(-2.84%)
Apr 25, 2023	46.40	46.48	46.05	46.20	18,369	-0.84(-1.78%)
Apr 24, 2023	46.98	47.14	46.69	47.04	14,691	+0.08(+0.17%)
Apr 21, 2023	46.93	47.11	46.62	46.96	9,084	+0.05(+0.11%)
Apr 20, 2023	47.07	47.23	46.71	46.91	11,412	-0.55(-1.15%)
Apr 19, 2023	47.60	47.75	47.46	47.46	12,304	-0.76(-1.58%)
Apr 18, 2023	48.27	48.40	48.00	48.22	18,102	+0.04(+0.08%)
Apr 17, 2023	47.38	48.29	47.38	48.18	17,867	+0.87(+1.84%)
Apr 14, 2023	47.62	47.62	46.94	47.31	4,277	-0.24(-0.51%)
Apr 13, 2023	47.17	47.73	47.17	47.55	7,751	+0.54(+1.15%)
Apr 12, 2023	47.76	47.76	46.94	47.01	10,166	-0.34(-0.71%)
Apr 11, 2023	46.95	47.46	46.95	47.35	31,008	+0.48(+1.03%)
Apr 10, 2023	46.15	46.87	46.15	46.86	8,113	+0.35(+0.76%)
Apr 06, 2023	46.32	46.59	46.14	46.51	11,240	+0.02(+0.04%)
Apr 05, 2023	47.17	47.17	46.22	46.49	15,612	-0.95(-2.01%)
Apr 04, 2023	47.85	47.87	47.25	47.45	126,670	-0.65(-1.35%)

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.