Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	47.47	47.62	47.25	47.58	825	+0.15(+0.32%)
Sep 19, 2024	47.25	47.43	47.25	47.43	489	+0.88(+1.89%)
Sep 18, 2024	46.44	46.91	46.44	46.55	2,465	+0.02(+0.05%)
Sep 17, 2024	46.66	46.66	46.49	46.52	740	+0.05(+0.10%)
Sep 16, 2024	46.08	46.49	46.08	46.48	1,849	+0.53(+1.16%)
Sep 13, 2024	46.06	46.06	45.83	45.94	974	+0.63(+1.39%)
Sep 12, 2024	45.24	45.32	45.24	45.32	354	+0.42(+0.94%)
Sep 11, 2024	44.27	44.89	44.27	44.89	471	+0.43(+0.96%)
Sep 10, 2024	44.49	44.49	44.43	44.47	685	+0.04(+0.08%)
Sep 09, 2024	44.56	44.56	44.36	44.43	1,143	+0.42(+0.96%)
Sep 06, 2024	44.16	44.16	43.94	44.01	957	-0.50(-1.12%)
Sep 05, 2024	44.56	44.62	44.50	44.51	2,046	-0.26(-0.58%)
Sep 04, 2024	44.76	45.05	44.76	44.77	3,116	-0.04(-0.10%)
Sep 03, 2024	45.65	45.65	44.81	44.81	1,339	-1.13(-2.47%)
Aug 30, 2024	45.70	45.95	45.70	45.95	391	+0.20(+0.44%)
Aug 29, 2024	45.83	46.01	45.68	45.74	705	+0.14(+0.30%)
Aug 28, 2024	45.82	45.82	45.54	45.61	1,170	-0.32(-0.71%)
Aug 27, 2024	45.75	45.93	45.75	45.93	434	+0.00(+0.01%)
Aug 26, 2024	46.08	46.17	45.93	45.93	2,388	-0.03(-0.06%)
Aug 23, 2024	45.84	45.98	45.84	45.96	402	+0.76(+1.68%)
Aug 22, 2024	45.67	45.69	45.20	45.20	1,233	-0.49(-1.07%)
Aug 21, 2024	45.69	45.69	45.69	45.69	418	+0.44(+0.96%)
Aug 20, 2024	45.42	45.47	45.11	45.25	1,495	-0.15(-0.33%)
Aug 19, 2024	44.96	45.40	44.90	45.40	5,488	+0.61(+1.36%)
Aug 16, 2024	44.73	44.92	44.73	44.79	490	+0.03(+0.06%)
Aug 15, 2024	44.43	44.85	44.42	44.76	930	+0.70(+1.60%)
Aug 14, 2024	44.12	44.12	43.90	44.06	1,150	+0.02(+0.05%)
Aug 13, 2024	43.74	44.05	43.64	44.04	1,677	+0.57(+1.31%)
Aug 12, 2024	43.41	43.61	43.40	43.47	1,112	-0.11(-0.26%)
Aug 09, 2024	43.74	43.74	43.58	43.58	394	+0.17(+0.40%)
Aug 08, 2024	42.55	43.41	42.55	43.41	1,342	+1.26(+2.98%)
Aug 07, 2024	43.09	43.09	42.15	42.15	938	-0.45(-1.06%)
Aug 06, 2024	42.23	42.92	42.14	42.60	2,141	+0.75(+1.80%)
Aug 05, 2024	41.49	42.16	41.29	41.85	3,956	-1.04(-2.43%)
Aug 02, 2024	43.11	43.11	42.76	42.89	1,319	-0.99(-2.25%)
Aug 01, 2024	44.79	44.79	43.78	43.88	2,111	-0.65(-1.45%)
Jul 31, 2024	44.39	44.64	44.39	44.52	2,320	+0.55(+1.25%)
Jul 30, 2024	43.98	43.98	43.98	43.98	295	-0.15(-0.35%)
Jul 29, 2024	44.25	44.27	44.13	44.13	2,024	-0.08(-0.17%)
Jul 26, 2024	44.10	44.29	44.10	44.20	2,206	+0.42(+0.96%)
Jul 25, 2024	44.25	44.25	43.78	43.78	322	+0.05(+0.12%)
Jul 24, 2024	44.32	44.41	43.73	43.73	3,120	-0.99(-2.21%)
Jul 23, 2024	44.84	44.84	44.72	44.72	682	+0.10(+0.23%)
Jul 22, 2024	44.39	44.62	44.39	44.62	927	+0.49(+1.11%)
Jul 19, 2024	44.17	44.17	44.13	44.13	419	-0.16(-0.36%)
Jul 18, 2024	44.83	44.88	44.29	44.29	1,659	-0.51(-1.13%)
Jul 17, 2024	45.16	45.16	44.80	44.80	570	-0.77(-1.68%)
Jul 16, 2024	45.12	45.56	45.12	45.56	625	+0.68(+1.51%)
Jul 15, 2024	44.94	44.94	44.73	44.89	974	+0.09(+0.21%)
Jul 12, 2024	44.68	44.96	44.68	44.80	1,924	+0.34(+0.75%)
Jul 11, 2024	44.30	44.46	44.30	44.46	1,218	+0.47(+1.07%)
Jul 10, 2024	43.64	43.99	43.64	43.99	2,434	+0.31(+0.72%)
Jul 09, 2024	43.74	43.84	43.63	43.67	802	-0.06(-0.13%)
Jul 08, 2024	43.71	43.81	43.62	43.73	1,676	+0.09(+0.21%)
Jul 05, 2024	43.61	43.64	43.48	43.64	1,335	+0.14(+0.32%)
Jul 03, 2024	43.21	43.50	43.21	43.50	787	+0.30(+0.70%)
Jul 02, 2024	43.09	43.20	43.09	43.20	787	+0.01(+0.03%)
Jul 01, 2024	43.22	43.46	43.13	43.19	900	-0.02(-0.05%)
Jun 28, 2024	43.47	43.47	43.19	43.21	709	-0.12(-0.28%)
Jun 27, 2024	43.33	43.42	43.33	43.33	1,186	+0.03(+0.06%)
Jun 26, 2024	43.20	43.30	43.20	43.30	795	-0.10(-0.24%)
Jun 25, 2024	43.38	43.41	43.30	43.41	1,971	-0.07(-0.17%)
Jun 24, 2024	43.49	43.63	43.48	43.48	857	-0.05(-0.10%)
Jun 21, 2024	43.35	43.53	43.27	43.53	1,791	+0.11(+0.24%)
Jun 20, 2024	43.45	43.46	43.33	43.42	1,561	-0.10(-0.24%)
Jun 18, 2024	43.48	43.57	43.48	43.53	1,704	-0.00(-0.01%)
Jun 17, 2024	43.19	43.53	43.12	43.53	1,512	+0.30(+0.69%)
Jun 14, 2024	43.32	43.34	43.14	43.23	1,269	-0.39(-0.90%)
Jun 13, 2024	43.77	43.77	43.52	43.62	1,571	-0.28(-0.64%)
Jun 12, 2024	43.99	44.00	43.90	43.90	1,988	+0.62(+1.42%)
Jun 11, 2024	42.88	43.28	42.88	43.28	546	+0.08(+0.17%)
Jun 10, 2024	42.50	43.21	42.50	43.21	4,166	+0.42(+0.97%)
Jun 07, 2024	42.72	42.95	42.72	42.79	683	-0.19(-0.45%)
Jun 06, 2024	42.99	43.01	42.91	42.99	925	+0.05(+0.12%)
Jun 05, 2024	42.43	42.94	42.43	42.94	898	+0.69(+1.62%)
Jun 04, 2024	42.36	42.36	42.13	42.25	2,910	-0.14(-0.33%)
Jun 03, 2024	42.58	42.58	42.32	42.39	2,045	-0.06(-0.15%)
May 31, 2024	42.14	42.46	42.14	42.46	391	+0.21(+0.51%)
May 30, 2024	42.32	42.41	42.24	42.24	992	-0.14(-0.32%)
May 29, 2024	42.43	42.45	42.38	42.38	808	-0.46(-1.07%)
May 28, 2024	42.97	42.97	42.83	42.84	2,154	-0.12(-0.27%)
May 24, 2024	42.70	43.04	42.70	42.96	1,086	+0.24(+0.55%)
May 23, 2024	43.12	43.19	42.68	42.72	2,030	-0.47(-1.09%)
May 22, 2024	43.40	43.40	43.19	43.19	1,766	-0.25(-0.57%)
May 21, 2024	43.37	43.46	43.37	43.44	1,326	-0.16(-0.36%)
May 20, 2024	43.42	43.61	43.42	43.59	2,505	+0.26(+0.61%)
May 17, 2024	43.32	43.43	43.32	43.33	608	-0.21(-0.49%)
May 16, 2024	43.88	43.88	43.54	43.54	970	-0.14(-0.32%)
May 15, 2024	43.57	43.80	43.57	43.68	2,430	+0.41(+0.94%)
May 14, 2024	43.24	43.33	43.03	43.28	3,577	+0.35(+0.83%)
May 13, 2024	43.04	43.20	42.87	42.92	4,210	+0.07(+0.16%)
May 10, 2024	43.01	43.01	42.82	42.85	1,438	+0.01(+0.02%)
May 09, 2024	42.40	42.85	42.40	42.85	779	+0.37(+0.88%)
May 08, 2024	42.43	42.52	42.28	42.47	1,159	-0.24(-0.55%)
May 07, 2024	42.77	42.79	42.70	42.71	682	+0.08(+0.19%)
May 06, 2024	42.51	42.63	42.51	42.63	1,249	+0.56(+1.34%)
May 03, 2024	42.22	42.22	42.03	42.07	954	+0.26(+0.63%)
May 02, 2024	41.80	41.80	41.80	41.80	220	+0.54(+1.31%)
May 01, 2024	41.13	41.53	41.13	41.26	1,072	+0.01(+0.03%)
Apr 30, 2024	41.60	41.67	41.25	41.25	679	-0.58(-1.40%)
Apr 29, 2024	41.72	41.94	41.72	41.84	888	+0.32(+0.76%)
Apr 26, 2024	41.25	41.63	41.25	41.52	929	+0.52(+1.26%)
Apr 25, 2024	40.75	41.03	40.52	41.00	1,317	-0.26(-0.63%)
Apr 24, 2024	41.27	41.27	41.26	41.26	363	+0.02(+0.05%)
Apr 23, 2024	40.84	41.33	40.84	41.24	2,440	+0.54(+1.33%)
Apr 22, 2024	40.45	40.88	40.41	40.70	4,831	+0.33(+0.83%)
Apr 19, 2024	40.52	40.59	40.25	40.37	1,284	-0.10(-0.26%)
Apr 18, 2024	40.53	40.65	40.47	40.47	756	-0.28(-0.69%)
Apr 17, 2024	41.12	41.15	40.69	40.75	1,064	-0.20(-0.50%)
Apr 16, 2024	40.89	41.05	40.84	40.96	2,032	-0.19(-0.45%)
Apr 15, 2024	42.00	42.00	41.14	41.14	3,504	-0.60(-1.43%)
Apr 12, 2024	42.23	42.23	41.74	41.74	1,606	-0.68(-1.61%)
Apr 11, 2024	42.14	42.50	42.14	42.43	830	+0.08(+0.19%)
Apr 10, 2024	42.31	42.34	42.14	42.34	1,082	-0.59(-1.39%)
Apr 09, 2024	42.90	42.94	42.90	42.94	565	+0.15(+0.35%)
Apr 08, 2024	42.81	42.90	42.79	42.79	1,501	-0.03(-0.06%)
Apr 05, 2024	42.49	42.85	42.49	42.82	1,338	+0.30(+0.70%)
Apr 04, 2024	43.25	43.25	42.52	42.52	1,387	-0.56(-1.31%)
Apr 03, 2024	42.87	43.08	42.87	43.08	3,477	+0.24(+0.56%)
Apr 02, 2024	42.96	42.96	42.44	42.84	2,115	-0.43(-0.99%)
Apr 01, 2024	43.00	43.47	43.00	43.27	1,232	-0.26(-0.61%)
Mar 28, 2024	43.49	43.61	43.49	43.53	608	+0.17(+0.38%)
Mar 27, 2024	43.14	43.37	43.14	43.37	507	+0.50(+1.16%)
Mar 26, 2024	43.00	43.03	42.85	42.87	6,043	+0.01(+0.03%)
Mar 25, 2024	43.01	43.01	42.79	42.86	1,854	-0.07(-0.16%)
Mar 22, 2024	43.09	43.09	42.89	42.92	2,424	-0.25(-0.58%)
Mar 21, 2024	42.96	43.38	42.96	43.17	1,710	+0.42(+0.99%)
Mar 20, 2024	42.24	42.75	42.24	42.75	1,436	+0.45(+1.06%)
Mar 19, 2024	41.93	42.32	41.93	42.30	2,064	+0.38(+0.91%)
Mar 18, 2024	41.97	42.07	41.92	41.92	1,756	+0.06(+0.14%)
Mar 15, 2024	41.81	41.86	41.81	41.86	2,475	-0.06(-0.15%)
Mar 14, 2024	42.35	42.35	41.78	41.92	2,745	-0.49(-1.16%)
Mar 13, 2024	42.60	42.63	42.41	42.41	3,098	-0.04(-0.09%)
Mar 12, 2024	42.02	42.45	42.02	42.45	877	+0.42(+0.99%)
Mar 11, 2024	42.11	42.13	42.00	42.03	1,220	-0.07(-0.16%)
Mar 08, 2024	42.65	42.65	42.02	42.10	4,840	-0.10(-0.24%)
Mar 07, 2024	42.16	42.37	42.16	42.20	1,507	+0.24(+0.57%)
Mar 06, 2024	42.09	42.17	41.96	41.96	4,380	+0.15(+0.35%)
Mar 05, 2024	41.91	41.97	41.82	41.82	1,045	-0.41(-0.98%)
Mar 04, 2024	42.48	42.48	42.23	42.23	984	-0.39(-0.92%)
Mar 01, 2024	42.07	42.64	42.07	42.62	709	+0.39(+0.92%)
Feb 29, 2024	42.22	42.23	42.22	42.23	407	-0.01(-0.02%)
Feb 28, 2024	42.23	42.33	42.23	42.24	717	+0.01(+0.01%)
Feb 27, 2024	42.02	42.24	42.02	42.24	150,788	+0.25(+0.60%)
Feb 26, 2024	42.01	42.06	41.95	41.99	2,105	-0.10(-0.24%)
Feb 23, 2024	42.08	42.20	42.00	42.09	2,657	+0.33(+0.78%)
Feb 22, 2024	41.62	41.83	41.62	41.76	1,631	+0.66(+1.61%)
Feb 21, 2024	41.08	41.13	41.00	41.10	1,945	-0.09(-0.23%)
Feb 20, 2024	41.26	41.32	41.20	41.20	1,867	-0.36(-0.86%)
Feb 16, 2024	41.51	41.55	41.51	41.55	522	-0.26(-0.62%)
Feb 15, 2024	41.77	41.83	41.73	41.81	2,232	+0.51(+1.23%)
Feb 14, 2024	41.30	41.38	41.16	41.30	1,809	+0.28(+0.69%)
Feb 13, 2024	41.28	41.28	41.02	41.02	2,115	-0.82(-1.96%)
Feb 12, 2024	41.67	41.97	41.67	41.84	1,368	+0.23(+0.56%)
Feb 09, 2024	41.41	41.62	41.41	41.61	1,229	+0.11(+0.25%)
Feb 08, 2024	41.34	41.50	41.28	41.50	981	+0.07(+0.16%)
Feb 07, 2024	41.18	41.57	41.18	41.43	761	+0.24(+0.59%)
Feb 06, 2024	41.13	41.24	41.13	41.19	959	+0.29(+0.71%)
Feb 05, 2024	40.97	40.98	40.80	40.90	2,161	-0.30(-0.73%)
Feb 02, 2024	40.90	41.27	40.90	41.21	1,887	+0.17(+0.42%)
Feb 01, 2024	40.55	41.03	40.55	41.03	1,165	+0.67(+1.66%)
Jan 31, 2024	40.85	40.85	40.25	40.36	1,754	-0.38(-0.94%)
Jan 30, 2024	40.71	40.79	40.71	40.74	692	-0.18(-0.44%)
Jan 29, 2024	40.52	40.97	40.42	40.92	7,071	+0.43(+1.06%)
Jan 26, 2024	40.56	40.56	40.49	40.49	1,496	+0.05(+0.12%)
Jan 25, 2024	40.33	40.45	40.33	40.45	1,230	+0.36(+0.90%)
Jan 24, 2024	40.36	40.36	40.08	40.08	678	-0.14(-0.35%)
Jan 23, 2024	40.19	40.23	40.00	40.22	4,538	+0.15(+0.39%)
Jan 22, 2024	40.02	40.20	40.00	40.07	1,715	+0.16(+0.39%)
Jan 19, 2024	39.40	39.93	39.40	39.91	6,427	+0.31(+0.78%)
Jan 18, 2024	39.56	39.61	39.33	39.60	1,603	+0.14(+0.37%)
Jan 17, 2024	39.36	39.46	39.34	39.46	1,893	-0.23(-0.59%)
Jan 16, 2024	39.76	39.81	39.59	39.69	3,300	-0.25(-0.62%)
Jan 12, 2024	40.29	40.29	39.86	39.94	1,391	-0.22(-0.54%)
Jan 11, 2024	40.21	40.21	40.15	40.15	405	-0.08(-0.20%)
Jan 10, 2024	40.26	40.31	40.18	40.23	3,537	+0.02(+0.05%)
Jan 09, 2024	39.99	40.21	39.99	40.21	874	-0.03(-0.07%)
Jan 08, 2024	39.59	40.24	39.53	40.24	2,432	+0.61(+1.54%)
Jan 05, 2024	39.65	39.65	39.63	39.63	505	+0.11(+0.29%)
Jan 04, 2024	39.59	39.63	39.52	39.52	645	-0.06(-0.15%)
Jan 03, 2024	39.99	39.99	39.58	39.58	2,556	-0.71(-1.76%)
Jan 02, 2024	40.33	40.33	40.22	40.28	2,340	-0.09(-0.22%)
Dec 29, 2023	40.61	40.61	40.37	40.37	1,422	-0.27(-0.66%)
Dec 28, 2023	40.58	40.75	40.58	40.64	2,430	+0.04(+0.09%)
Dec 27, 2023	40.48	40.60	40.48	40.60	2,178	+0.11(+0.28%)
Dec 26, 2023	40.19	40.56	40.19	40.49	2,354	+0.29(+0.72%)
Dec 22, 2023	39.95	40.21	39.95	40.20	1,746	+0.28(+0.71%)
Dec 21, 2023	39.68	39.92	39.68	39.92	1,356	+0.58(+1.48%)
Dec 20, 2023	40.00	40.00	39.34	39.34	825	-0.62(-1.55%)
Dec 19, 2023	39.80	39.99	39.80	39.95	1,393	+0.32(+0.80%)
Dec 18, 2023	39.80	39.80	39.57	39.64	2,411	-0.09(-0.22%)
Dec 15, 2023	39.74	39.74	39.59	39.73	1,251	-0.03(-0.08%)
Dec 14, 2023	39.88	39.88	39.75	39.76	3,952	+0.45(+1.13%)
Dec 13, 2023	38.37	39.33	38.37	39.31	1,817	+0.87(+2.26%)
Dec 12, 2023	38.09	38.51	38.09	38.44	648	+0.15(+0.39%)
Dec 11, 2023	38.17	38.32	38.17	38.29	994	+0.15(+0.39%)
Dec 08, 2023	38.05	38.18	38.05	38.15	2,542	+0.33(+0.87%)
Dec 07, 2023	37.48	37.85	37.48	37.82	2,855	+0.42(+1.12%)
Dec 06, 2023	37.71	37.88	37.40	37.40	2,463	-0.04(-0.10%)
Dec 05, 2023	37.40	37.56	37.38	37.44	2,065	-0.31(-0.81%)
Dec 04, 2023	37.78	37.78	37.64	37.74	1,380	-0.02(-0.05%)

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.