Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.53	48.79	48.52	48.71	223,687	+0.29(+0.60%)
Mar 27, 2024	47.77	48.44	47.77	48.42	123,923	+0.96(+2.02%)
Mar 26, 2024	47.84	47.87	47.46	47.46	528,606	-0.17(-0.36%)
Mar 25, 2024	47.71	47.88	47.63	47.63	98,819	+0.03(+0.06%)
Mar 22, 2024	48.06	48.11	47.60	47.60	87,608	-0.57(-1.18%)
Mar 21, 2024	47.86	48.27	47.86	48.17	109,074	+0.47(+0.98%)
Mar 20, 2024	47.00	47.78	46.95	47.70	117,437	+0.69(+1.47%)
Mar 19, 2024	46.53	47.06	46.53	47.01	123,621	+0.40(+0.86%)
Mar 18, 2024	46.76	46.85	46.55	46.62	132,508	-0.06(-0.13%)
Mar 15, 2024	46.51	46.85	46.51	46.68	114,743	+0.01(+0.02%)
Mar 14, 2024	47.12	47.18	46.35	46.67	126,533	-0.45(-0.95%)
Mar 13, 2024	47.00	47.31	47.00	47.11	191,119	+0.20(+0.43%)
Mar 12, 2024	46.91	47.06	46.66	46.91	230,771	+0.00(+0.00%)
Mar 11, 2024	46.83	46.99	46.66	46.91	86,282	+0.02(+0.04%)
Mar 08, 2024	47.07	47.29	46.81	46.89	119,724	-0.04(-0.09%)
Mar 07, 2024	46.84	47.06	46.83	46.93	136,833	+0.35(+0.75%)
Mar 06, 2024	46.62	46.72	46.36	46.59	118,048	+0.20(+0.43%)
Mar 05, 2024	46.23	46.67	46.18	46.39	141,141	+0.02(+0.04%)
Mar 04, 2024	46.40	46.58	46.32	46.37	125,292	+0.13(+0.28%)
Mar 01, 2024	46.12	46.27	45.82	46.24	151,287	+0.14(+0.30%)
Feb 29, 2024	46.10	46.28	45.90	46.10	127,589	+0.20(+0.44%)
Feb 28, 2024	45.73	46.01	45.63	45.90	121,932	-0.01(-0.02%)
Feb 27, 2024	45.85	45.91	45.70	45.91	120,080	+0.28(+0.61%)
Feb 26, 2024	45.83	45.96	45.51	45.63	110,225	-0.20(-0.44%)
Feb 23, 2024	45.76	46.02	45.68	45.83	142,693	+0.06(+0.13%)
Feb 22, 2024	45.63	45.83	45.51	45.77	107,610	+0.23(+0.50%)
Feb 21, 2024	45.33	45.55	45.21	45.54	90,423	+0.13(+0.29%)
Feb 20, 2024	45.20	45.52	45.09	45.41	128,228	-0.07(-0.15%)
Feb 16, 2024	45.41	45.77	45.34	45.48	121,149	-0.15(-0.33%)
Feb 15, 2024	45.05	45.68	45.05	45.63	203,448	+0.85(+1.89%)
Feb 14, 2024	44.67	44.86	44.33	44.78	139,358	+0.49(+1.10%)
Feb 13, 2024	44.52	44.55	43.96	44.29	200,085	-1.02(-2.25%)
Feb 12, 2024	44.84	45.50	44.84	45.31	166,123	+0.52(+1.16%)
Feb 09, 2024	44.65	44.79	44.43	44.79	134,441	+0.20(+0.45%)
Feb 08, 2024	44.33	44.60	44.25	44.59	158,315	+0.27(+0.61%)
Feb 07, 2024	44.44	44.46	43.97	44.32	226,801	+0.06(+0.14%)
Feb 06, 2024	44.09	44.36	44.02	44.26	173,752	+0.16(+0.36%)
Feb 05, 2024	44.34	44.34	43.87	44.10	161,178	-0.57(-1.27%)
Feb 02, 2024	44.54	44.91	44.21	44.67	218,111	-0.17(-0.38%)
Feb 01, 2024	44.79	44.87	44.06	44.84	148,729	+0.26(+0.58%)
Jan 31, 2024	45.36	45.44	44.55	44.58	292,601	-1.02(-2.23%)
Jan 30, 2024	45.41	45.70	45.35	45.60	196,477	+0.00(+0.00%)
Jan 29, 2024	45.31	45.60	45.15	45.60	165,478	+0.28(+0.62%)
Jan 26, 2024	45.38	45.55	45.20	45.32	126,950	+0.10(+0.22%)
Jan 25, 2024	45.23	45.37	44.90	45.22	293,864	+0.30(+0.67%)
Jan 24, 2024	45.45	45.47	44.86	44.92	177,909	-0.22(-0.49%)
Jan 23, 2024	45.43	45.54	44.98	45.14	146,721	-0.09(-0.20%)
Jan 22, 2024	44.99	45.34	44.97	45.23	176,510	+0.47(+1.05%)
Jan 19, 2024	44.46	44.85	44.16	44.76	206,472	+0.39(+0.88%)
Jan 18, 2024	44.36	44.41	43.99	44.37	175,796	+0.14(+0.32%)
Jan 17, 2024	44.18	44.53	44.04	44.23	148,946	-0.37(-0.83%)
Jan 16, 2024	44.69	44.71	44.41	44.60	156,640	-0.34(-0.75%)
Jan 12, 2024	45.35	45.44	44.82	44.94	347,435	-0.07(-0.16%)
Jan 11, 2024	45.13	45.13	44.68	45.01	151,485	-0.19(-0.42%)
Jan 10, 2024	45.10	45.31	44.99	45.20	102,277	+0.02(+0.04%)
Jan 09, 2024	45.18	45.28	44.96	45.18	159,293	-0.27(-0.59%)
Jan 08, 2024	44.99	45.45	44.86	45.45	179,698	+0.43(+0.95%)
Jan 05, 2024	44.62	45.28	44.62	45.02	214,479	+0.25(+0.56%)
Jan 04, 2024	44.82	45.03	44.74	44.77	155,419	-0.06(-0.13%)
Jan 03, 2024	45.33	45.33	44.77	44.83	192,314	-0.80(-1.75%)
Jan 02, 2024	45.29	45.87	45.29	45.63	546,732	+0.07(+0.15%)
Dec 29, 2023	45.80	45.92	45.48	45.56	152,384	-0.31(-0.67%)
Dec 28, 2023	45.70	45.93	45.70	45.87	137,853	+0.03(+0.06%)
Dec 27, 2023	45.85	45.99	45.74	45.84	233,707	-0.01(-0.02%)
Dec 26, 2023	45.62	45.96	45.50	45.85	111,256	+0.37(+0.81%)
Dec 22, 2023	45.49	45.74	45.39	45.48	230,968	+0.18(+0.40%)
Dec 21, 2023	45.25	45.35	44.90	45.30	150,469	+0.46(+1.02%)
Dec 20, 2023	45.45	45.74	44.84	44.84	151,623	-0.68(-1.48%)
Dec 19, 2023	45.26	45.59	45.19	45.52	175,897	+0.43(+0.95%)
Dec 18, 2023	45.26	45.28	45.03	45.09	127,882	+0.05(+0.11%)
Dec 15, 2023	45.50	45.56	44.97	45.04	235,654	-0.51(-1.11%)
Dec 14, 2023	45.10	45.73	45.10	45.55	488,089	+1.00(+2.25%)
Dec 13, 2023	43.41	44.54	43.25	44.54	252,040	+1.18(+2.73%)
Dec 12, 2023	43.49	43.54	43.30	43.36	130,888	-0.19(-0.43%)
Dec 11, 2023	43.31	43.60	43.31	43.55	144,043	+0.21(+0.48%)
Dec 08, 2023	43.13	43.53	43.13	43.34	156,685	+0.22(+0.51%)
Dec 07, 2023	42.94	43.16	42.84	43.12	121,713	+0.26(+0.60%)
Dec 06, 2023	43.09	43.49	42.83	42.86	298,054	-0.05(-0.12%)
Dec 05, 2023	43.30	43.30	42.88	42.91	156,958	-0.54(-1.23%)
Dec 04, 2023	43.03	43.48	43.00	43.45	153,605	+0.29(+0.67%)
Dec 01, 2023	42.16	43.20	42.12	43.16	184,413	+0.93(+2.21%)
Nov 30, 2023	42.00	42.28	41.89	42.23	149,466	+0.32(+0.76%)
Nov 29, 2023	41.94	42.19	41.85	41.91	135,609	+0.30(+0.72%)
Nov 28, 2023	41.75	41.87	41.56	41.61	242,780	-0.15(-0.36%)
Nov 27, 2023	41.64	41.82	41.47	41.76	141,799	-0.05(-0.12%)
Nov 24, 2023	41.69	41.86	41.57	41.81	39,657	+0.17(+0.41%)
Nov 22, 2023	41.54	41.72	41.39	41.64	124,067	+0.28(+0.67%)
Nov 21, 2023	41.44	41.55	41.34	41.37	209,807	-0.25(-0.60%)
Nov 20, 2023	41.58	41.71	41.27	41.61	171,631	+0.06(+0.14%)
Nov 17, 2023	41.38	41.59	41.36	41.55	158,957	+0.42(+1.01%)
Nov 16, 2023	41.45	41.64	41.03	41.14	251,539	-0.39(-0.93%)
Nov 15, 2023	41.37	41.90	41.35	41.52	168,419	+0.14(+0.33%)
Nov 14, 2023	40.67	41.51	40.67	41.39	206,885	+1.52(+3.80%)
Nov 13, 2023	39.86	40.02	39.73	39.87	135,089	-0.14(-0.35%)
Nov 10, 2023	39.81	40.04	39.60	40.01	309,605	+0.36(+0.90%)
Nov 09, 2023	40.15	40.16	39.62	39.65	141,849	-0.32(-0.79%)
Nov 08, 2023	40.20	40.28	39.90	39.97	193,283	-0.23(-0.57%)
Nov 07, 2023	40.26	40.33	40.09	40.20	165,946	-0.25(-0.61%)
Nov 06, 2023	40.89	40.89	40.34	40.44	155,116	-0.44(-1.07%)
Nov 03, 2023	40.72	41.10	40.70	40.88	164,002	+0.71(+1.78%)
Nov 02, 2023	39.60	40.17	39.60	40.17	205,572	+0.95(+2.42%)
Nov 01, 2023	38.95	39.24	38.75	39.22	246,577	+0.25(+0.64%)
Oct 31, 2023	38.72	39.03	38.68	38.97	162,081	+0.32(+0.82%)
Oct 30, 2023	38.64	38.89	38.35	38.65	188,305	+0.32(+0.83%)
Oct 27, 2023	38.97	38.97	38.25	38.33	219,060	-0.52(-1.33%)
Oct 26, 2023	38.61	39.13	38.61	38.85	174,987	+0.28(+0.72%)
Oct 25, 2023	38.78	38.91	38.50	38.57	268,291	-0.42(-1.08%)
Oct 24, 2023	38.98	39.21	38.81	38.99	194,420	+0.24(+0.61%)
Oct 23, 2023	38.93	39.23	38.74	38.76	134,958	-0.36(-0.91%)
Oct 20, 2023	39.59	39.68	39.11	39.11	155,326	-0.48(-1.20%)
Oct 19, 2023	40.06	40.35	39.54	39.59	145,183	-0.59(-1.48%)
Oct 18, 2023	40.64	40.64	40.15	40.18	112,143	-0.75(-1.84%)
Oct 17, 2023	40.38	41.22	40.38	40.93	197,597	+0.43(+1.05%)
Oct 16, 2023	40.17	40.63	40.17	40.51	158,962	+0.60(+1.51%)
Oct 13, 2023	40.26	40.32	39.82	39.90	120,026	-0.17(-0.42%)
Oct 12, 2023	40.73	40.73	39.84	40.07	137,267	-0.62(-1.53%)
Oct 11, 2023	40.57	40.81	40.40	40.70	123,437	+0.20(+0.49%)
Oct 10, 2023	40.30	40.76	40.30	40.50	170,320	+0.29(+0.71%)
Oct 09, 2023	39.71	40.33	39.68	40.21	163,027	+0.40(+0.99%)
Oct 06, 2023	39.38	40.09	39.20	39.81	184,319	+0.26(+0.65%)
Oct 05, 2023	39.45	39.65	39.33	39.56	179,893	+0.04(+0.10%)
Oct 04, 2023	39.38	39.57	39.01	39.52	187,769	+0.20(+0.50%)
Oct 03, 2023	39.64	39.75	39.13	39.32	167,656	-0.52(-1.32%)
Oct 02, 2023	40.46	40.46	39.72	39.84	156,263	-0.69(-1.71%)
Sep 29, 2023	40.91	40.98	40.44	40.54	141,939	-0.13(-0.32%)
Sep 28, 2023	40.31	40.79	40.31	40.67	247,039	+0.40(+0.98%)
Sep 27, 2023	40.35	40.47	40.02	40.27	268,063	+0.18(+0.44%)
Sep 26, 2023	40.49	40.67	40.09	40.09	267,615	-0.63(-1.56%)
Sep 25, 2023	40.37	40.75	40.64	40.73	142,236	+0.24(+0.60%)
Sep 22, 2023	40.71	40.86	40.48	40.48	86,392	-0.13(-0.32%)
Sep 21, 2023	41.05	41.05	40.61	40.61	126,409	-0.62(-1.51%)
Sep 20, 2023	41.57	41.80	41.21	41.23	103,471	-0.20(-0.48%)
Sep 19, 2023	41.58	41.74	41.32	41.43	134,626	-0.10(-0.24%)
Sep 18, 2023	41.64	41.69	41.45	41.53	101,053	-0.10(-0.24%)
Sep 15, 2023	41.76	41.85	41.54	41.63	152,154	-0.28(-0.66%)
Sep 14, 2023	41.73	41.94	41.69	41.90	178,275	+0.57(+1.38%)
Sep 13, 2023	41.72	41.72	41.18	41.33	126,585	-0.27(-0.64%)
Sep 12, 2023	41.48	41.80	41.48	41.60	331,117	+0.08(+0.19%)
Sep 11, 2023	41.78	41.89	41.46	41.52	92,137	-0.04(-0.10%)
Sep 08, 2023	41.48	41.66	41.33	41.56	88,880	+0.16(+0.38%)
Sep 07, 2023	41.52	41.58	41.27	41.40	102,938	-0.24(-0.57%)
Sep 06, 2023	41.84	42.02	41.50	41.64	129,634	-0.24(-0.57%)
Sep 05, 2023	42.53	42.53	41.85	41.87	93,470	-0.76(-1.78%)
Sep 01, 2023	42.55	42.78	42.55	42.63	83,001	+0.31(+0.72%)
Aug 31, 2023	42.46	42.55	42.30	42.33	110,674	-0.04(-0.09%)
Aug 30, 2023	42.27	42.48	42.16	42.37	158,005	+0.17(+0.40%)
Aug 29, 2023	41.78	42.23	41.66	42.20	229,286	+0.41(+0.98%)
Aug 28, 2023	41.61	41.99	41.61	41.79	94,766	+0.33(+0.80%)
Aug 25, 2023	41.47	41.64	41.11	41.46	83,132	+0.16(+0.39%)
Aug 24, 2023	41.43	41.91	41.30	41.30	153,042	-0.24(-0.57%)
Aug 23, 2023	41.27	41.58	41.17	41.53	137,580	+0.31(+0.76%)
Aug 22, 2023	41.55	41.68	41.21	41.22	91,773	-0.29(-0.69%)
Aug 21, 2023	41.69	41.73	41.27	41.50	99,372	-0.15(-0.35%)
Aug 18, 2023	41.30	41.70	41.21	41.65	105,172	+0.14(+0.33%)
Aug 17, 2023	41.94	42.04	41.48	41.51	146,527	-0.24(-0.57%)
Aug 16, 2023	42.01	42.24	41.75	41.75	147,340	-0.25(-0.59%)
Aug 15, 2023	42.38	42.38	42.00	42.00	89,758	-0.68(-1.59%)
Aug 14, 2023	42.71	42.71	42.44	42.67	86,692	-0.18(-0.41%)
Aug 11, 2023	42.72	43.01	42.72	42.85	65,068	+0.01(+0.02%)
Aug 10, 2023	43.17	43.41	42.73	42.84	69,215	-0.19(-0.43%)
Aug 09, 2023	43.15	43.29	42.95	43.03	74,968	-0.06(-0.14%)
Aug 08, 2023	42.91	43.14	42.60	43.09	191,343	-0.28(-0.64%)
Aug 07, 2023	43.15	43.42	43.13	43.36	152,185	+0.36(+0.85%)
Aug 04, 2023	43.07	43.49	42.95	43.00	117,756	-0.02(-0.05%)
Aug 03, 2023	42.92	43.19	42.70	43.02	109,685	-0.05(-0.11%)
Aug 02, 2023	43.07	43.18	42.87	43.07	112,573	-0.30(-0.68%)
Aug 01, 2023	43.30	43.46	43.13	43.36	113,670	-0.16(-0.36%)
Jul 31, 2023	43.43	43.59	43.34	43.52	103,592	+0.20(+0.45%)
Jul 28, 2023	43.33	43.46	43.11	43.32	107,079	+0.38(+0.89%)
Jul 27, 2023	43.60	43.62	42.88	42.94	137,073	-0.41(-0.95%)
Jul 26, 2023	43.07	43.46	43.07	43.35	149,776	+0.30(+0.69%)
Jul 25, 2023	42.99	43.29	42.97	43.06	201,375	+0.02(+0.05%)
Jul 24, 2023	42.93	43.19	42.85	43.04	120,658	+0.13(+0.30%)
Jul 21, 2023	43.21	43.21	42.86	42.91	111,730	-0.10(-0.23%)
Jul 20, 2023	43.07	43.22	42.76	43.01	126,220	-0.06(-0.14%)
Jul 19, 2023	42.84	43.07	42.79	43.07	252,098	+0.33(+0.78%)
Jul 18, 2023	42.30	42.86	42.30	42.73	124,761	+0.46(+1.09%)
Jul 17, 2023	42.00	42.38	41.91	42.27	111,353	+0.17(+0.40%)
Jul 14, 2023	42.58	42.58	41.93	42.10	106,026	-0.46(-1.09%)
Jul 13, 2023	42.42	42.61	42.29	42.57	244,036	+0.25(+0.58%)
Jul 12, 2023	42.45	42.58	42.27	42.32	139,871	+0.31(+0.75%)
Jul 11, 2023	41.56	42.02	41.55	42.01	264,392	+0.57(+1.38%)
Jul 10, 2023	41.13	41.58	41.08	41.44	132,100	+0.25(+0.60%)
Jul 07, 2023	40.87	41.52	40.87	41.19	110,370	+0.32(+0.79%)
Jul 06, 2023	40.87	40.90	40.46	40.87	291,829	-0.33(-0.81%)
Jul 05, 2023	41.36	41.46	41.09	41.20	196,383	-0.34(-0.83%)
Jul 03, 2023	41.34	41.66	41.29	41.54	127,889	+0.21(+0.50%)
Jun 30, 2023	41.44	41.48	41.18	41.34	108,904	+0.18(+0.43%)
Jun 29, 2023	40.73	41.18	40.65	41.16	199,106	+0.51(+1.26%)
Jun 28, 2023	40.72	40.72	40.40	40.65	280,782	-0.12(-0.29%)
Jun 27, 2023	40.24	40.82	40.11	40.77	193,784	+0.62(+1.54%)
Jun 26, 2023	39.78	40.35	39.78	40.15	206,788	+0.44(+1.11%)
Jun 23, 2023	39.82	40.07	39.66	39.71	199,563	-0.48(-1.20%)
Jun 22, 2023	40.49	40.49	40.03	40.19	139,981	-0.35(-0.87%)
Jun 21, 2023	40.44	40.72	40.26	40.54	256,117	-0.07(-0.17%)
Jun 20, 2023	40.87	40.87	40.48	40.61	274,924	-0.40(-0.98%)
Jun 16, 2023	41.23	41.26	40.89	41.01	130,873	-0.13(-0.31%)
Jun 15, 2023	40.59	41.15	40.59	41.14	134,866	+2.09(+5.36%)
May 08, 2023	39.37	39.45	38.97	39.04	141,917	-0.16(-0.40%)
May 05, 2023	38.86	39.27	38.86	39.20	235,015	+0.90(+2.35%)
May 04, 2023	38.76	38.76	38.06	38.30	248,336	-0.71(-1.83%)
May 03, 2023	39.24	39.70	39.00	39.02	203,757	-0.17(-0.42%)
May 02, 2023	39.88	39.88	38.76	39.18	213,301	-0.82(-2.05%)
May 01, 2023	40.01	40.34	39.93	40.00	129,143	-0.07(-0.17%)
Apr 28, 2023	39.54	40.12	39.54	40.07	154,321	+0.44(+1.11%)
Apr 27, 2023	39.05	39.63	38.95	39.63	127,359	+0.73(+1.88%)
Apr 26, 2023	39.14	39.35	38.81	38.90	482,131	-0.37(-0.95%)
Apr 25, 2023	39.67	39.74	39.25	39.27	240,557	-0.73(-1.83%)
Apr 24, 2023	39.92	40.15	39.83	40.00	149,048	+0.05(+0.13%)
Apr 21, 2023	40.12	40.12	39.71	39.95	228,410	-0.15(-0.37%)
Apr 20, 2023	40.06	40.23	39.97	40.09	105,390	-0.18(-0.44%)
Apr 19, 2023	39.94	40.34	39.93	40.27	99,206	+0.14(+0.34%)
Apr 18, 2023	40.28	40.29	39.95	40.13	191,336	-0.07(-0.17%)
Apr 17, 2023	39.88	40.20	39.77	40.20	145,441	+0.35(+0.88%)
Apr 14, 2023	40.16	40.32	39.62	39.85	139,102	-0.24(-0.61%)
Apr 13, 2023	39.95	40.17	39.64	40.09	128,674	+0.24(+0.61%)
Apr 12, 2023	40.37	40.38	39.76	39.85	258,580	-0.21(-0.51%)
Apr 11, 2023	39.85	40.22	39.78	40.06	134,213	+0.38(+0.96%)
Apr 10, 2023	39.14	39.72	39.14	39.68	158,584	+0.38(+0.97%)
Apr 06, 2023	39.28	39.42	39.18	39.29	220,413	+0.01(+0.02%)
Apr 05, 2023	39.18	39.40	39.06	39.28	205,407	-0.13(-0.32%)
Apr 04, 2023	40.19	40.19	39.14	39.41	225,552	-0.61(-1.51%)

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.