Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	49.17	49.57	48.70	49.55	45,952	+0.49(+1.01%)
May 30, 2024	49.18	49.20	48.95	49.06	40,605	-0.24(-0.50%)
May 29, 2024	49.29	49.48	49.29	49.30	32,596	-0.43(-0.86%)
May 28, 2024	49.84	49.84	49.50	49.73	310,093	-0.08(-0.16%)
May 24, 2024	49.62	49.86	49.41	49.81	73,418	+0.39(+0.79%)
May 23, 2024	50.26	50.26	49.31	49.42	52,405	-0.53(-1.06%)
May 22, 2024	50.07	50.12	49.78	49.95	54,837	-0.06(-0.12%)
May 21, 2024	49.88	50.06	49.88	50.01	47,133	+0.02(+0.04%)
May 20, 2024	49.96	50.13	49.96	49.99	42,515	+0.06(+0.12%)
May 17, 2024	49.85	49.93	49.73	49.93	81,759	+0.11(+0.22%)
May 16, 2024	49.98	50.05	49.79	49.82	91,408	-0.13(-0.26%)
May 15, 2024	49.72	49.98	49.63	49.95	66,645	+0.52(+1.05%)
May 14, 2024	49.22	49.46	49.21	49.43	48,310	+0.24(+0.49%)
May 13, 2024	49.25	49.31	49.14	49.19	69,320	-0.05(-0.10%)
May 10, 2024	49.27	49.39	49.15	49.24	76,824	+0.12(+0.24%)
May 09, 2024	48.82	49.15	48.82	49.12	37,216	+0.23(+0.47%)
May 08, 2024	48.80	48.94	48.80	48.89	37,812	+0.00(+0.01%)
May 07, 2024	48.93	49.02	48.85	48.89	40,579	+0.08(+0.16%)
May 06, 2024	48.62	48.81	48.62	48.81	24,979	+0.47(+0.97%)
May 03, 2024	48.35	48.44	48.17	48.34	47,296	+0.62(+1.30%)
May 02, 2024	47.49	47.81	47.34	47.72	37,277	+0.36(+0.76%)
May 01, 2024	47.38	48.08	47.32	47.36	48,749	-0.17(-0.36%)
Apr 30, 2024	48.12	48.23	47.53	47.53	42,345	-0.73(-1.51%)
Apr 29, 2024	48.29	48.37	48.06	48.26	43,027	+0.06(+0.13%)
Apr 26, 2024	48.01	48.31	48.01	48.20	40,496	+0.41(+0.85%)
Apr 25, 2024	47.47	47.88	47.26	47.79	95,977	-0.32(-0.67%)
Apr 24, 2024	48.25	48.29	47.84	48.11	118,215	+0.02(+0.04%)
Apr 23, 2024	47.73	48.15	47.73	48.09	81,406	+0.63(+1.33%)
Apr 22, 2024	47.38	47.78	47.15	47.46	40,463	+0.31(+0.66%)
Apr 19, 2024	47.62	47.62	47.06	47.15	42,844	-0.33(-0.70%)
Apr 18, 2024	47.59	47.95	47.47	47.48	248,344	-0.14(-0.29%)
Apr 17, 2024	48.12	48.12	47.55	47.62	102,103	-0.28(-0.58%)
Apr 16, 2024	47.93	48.15	47.81	47.90	61,636	-0.15(-0.32%)
Apr 15, 2024	48.97	49.02	47.91	48.05	19,707	-0.53(-1.08%)
Apr 12, 2024	48.99	49.01	48.47	48.58	45,282	-0.71(-1.44%)
Apr 11, 2024	49.08	49.44	48.79	49.29	33,337	+0.30(+0.61%)
Apr 10, 2024	48.89	49.10	48.75	48.99	147,420	-0.47(-0.95%)
Apr 09, 2024	49.52	49.56	49.07	49.46	49,262	+0.11(+0.22%)
Apr 08, 2024	49.47	49.53	49.33	49.35	18,428	+0.01(+0.02%)
Apr 05, 2024	49.01	49.51	49.01	49.34	27,672	+0.44(+0.90%)
Apr 04, 2024	49.84	49.92	48.86	48.90	42,195	-0.59(-1.19%)
Apr 03, 2024	49.35	49.61	49.35	49.49	32,442	+0.14(+0.28%)
Apr 02, 2024	49.24	49.36	49.14	49.35	41,802	-0.38(-0.76%)
Apr 01, 2024	49.88	49.89	49.58	49.73	35,343	-0.13(-0.25%)
Mar 28, 2024	49.75	49.89	49.73	49.86	35,070	+0.12(+0.23%)
Mar 27, 2024	49.63	49.74	49.43	49.74	33,436	+0.39(+0.79%)
Mar 26, 2024	49.52	49.61	49.35	49.35	48,772	-0.06(-0.12%)
Mar 25, 2024	49.43	49.52	49.41	49.41	25,794	-0.23(-0.46%)
Mar 22, 2024	49.77	49.78	49.62	49.64	46,246	-0.13(-0.26%)
Mar 21, 2024	49.99	49.99	49.77	49.77	43,751	+0.22(+0.44%)
Mar 20, 2024	49.18	49.60	49.06	49.55	81,110	+0.42(+0.85%)
Mar 19, 2024	48.80	49.13	48.70	49.13	32,872	+0.28(+0.56%)
Mar 18, 2024	48.87	49.07	48.85	48.85	52,722	+0.37(+0.76%)
Mar 15, 2024	48.50	48.68	48.35	48.48	56,214	-0.40(-0.82%)
Mar 14, 2024	49.20	49.20	48.67	48.88	49,230	-0.16(-0.33%)
Mar 13, 2024	49.22	49.22	49.01	49.04	44,775	-0.10(-0.20%)
Mar 12, 2024	48.80	49.19	48.61	49.14	37,920	+0.52(+1.07%)
Mar 11, 2024	48.59	48.70	48.35	48.62	32,702	-0.04(-0.08%)
Mar 08, 2024	49.06	49.25	48.59	48.66	66,716	-0.31(-0.63%)
Mar 07, 2024	48.79	49.06	48.79	48.97	61,585	+0.51(+1.05%)
Mar 06, 2024	48.61	48.69	48.30	48.46	38,265	+0.25(+0.52%)
Mar 05, 2024	48.53	48.56	48.07	48.22	38,214	-0.60(-1.23%)
Mar 04, 2024	48.86	48.96	48.76	48.81	87,124	-0.15(-0.30%)
Mar 01, 2024	48.55	48.99	48.54	48.96	70,198	+0.47(+0.97%)
Feb 29, 2024	48.44	48.49	48.28	48.49	30,975	+0.27(+0.56%)
Feb 28, 2024	48.22	48.28	48.13	48.23	53,371	-0.09(-0.19%)
Feb 27, 2024	48.28	48.31	48.11	48.31	48,435	+0.10(+0.21%)
Feb 26, 2024	48.41	48.45	48.22	48.22	32,251	-0.18(-0.37%)
Feb 23, 2024	48.62	48.62	48.36	48.39	33,755	+0.01(+0.02%)
Feb 22, 2024	48.07	48.48	48.04	48.38	37,375	+0.93(+1.96%)
Feb 21, 2024	47.29	47.46	47.16	47.46	38,812	+0.00(+0.00%)
Feb 20, 2024	47.59	47.59	47.33	47.46	55,529	-0.25(-0.52%)
Feb 16, 2024	48.02	48.08	47.71	47.71	197,816	-0.33(-0.69%)
Feb 15, 2024	47.84	48.09	47.82	48.04	53,397	+0.28(+0.59%)
Feb 14, 2024	47.53	47.76	47.35	47.76	37,768	+0.51(+1.08%)
Feb 13, 2024	47.35	47.42	46.98	47.25	28,553	-0.74(-1.54%)
Feb 12, 2024	47.91	48.24	47.91	47.99	58,251	-0.01(-0.02%)
Feb 09, 2024	47.81	48.03	47.80	48.00	56,437	+0.27(+0.56%)
Feb 08, 2024	47.71	47.76	47.63	47.73	84,655	+0.09(+0.19%)
Feb 07, 2024	47.45	47.69	47.44	47.64	52,119	+0.40(+0.85%)
Feb 06, 2024	47.24	47.30	47.10	47.24	68,074	+0.09(+0.19%)
Feb 05, 2024	47.23	47.30	46.91	47.15	32,732	-0.14(-0.30%)
Feb 02, 2024	46.87	47.43	46.85	47.29	38,425	+0.49(+1.05%)
Feb 01, 2024	46.45	46.82	46.35	46.80	41,249	+0.53(+1.14%)
Jan 31, 2024	46.84	46.84	46.27	46.27	112,306	-0.79(-1.68%)
Jan 30, 2024	46.98	47.07	46.95	47.06	178,625	+0.01(+0.02%)
Jan 29, 2024	46.73	47.05	46.64	47.05	34,943	+0.34(+0.73%)
Jan 26, 2024	46.74	46.91	46.66	46.71	35,337	-0.11(-0.23%)
Jan 25, 2024	46.80	46.84	46.61	46.82	29,843	+0.21(+0.46%)
Jan 24, 2024	46.85	46.92	46.60	46.60	29,116	+0.09(+0.20%)
Jan 23, 2024	46.49	46.54	46.35	46.51	27,129	+0.10(+0.22%)
Jan 22, 2024	46.43	46.54	46.38	46.41	24,790	+0.17(+0.37%)
Jan 19, 2024	45.84	46.28	45.77	46.24	30,924	+0.59(+1.29%)
Jan 18, 2024	45.39	45.73	45.33	45.65	28,340	+0.51(+1.13%)
Jan 17, 2024	45.06	45.23	44.99	45.14	34,720	-0.25(-0.55%)
Jan 16, 2024	45.38	45.57	45.27	45.39	44,012	-0.17(-0.37%)
Jan 12, 2024	45.70	45.79	45.48	45.56	29,346	+0.02(+0.04%)
Jan 11, 2024	45.55	45.70	45.20	45.54	27,685	+0.01(+0.02%)
Jan 10, 2024	45.37	45.62	45.31	45.53	48,701	+0.24(+0.53%)
Jan 09, 2024	45.09	45.35	45.05	45.29	18,456	-0.08(-0.18%)
Jan 08, 2024	44.77	45.38	44.77	45.37	27,114	+0.66(+1.47%)
Jan 05, 2024	44.70	44.99	44.62	44.71	29,988	+0.05(+0.11%)
Jan 04, 2024	44.88	45.00	44.66	44.66	20,317	-0.18(-0.40%)
Jan 03, 2024	45.03	45.10	44.84	44.84	26,365	-0.41(-0.90%)
Jan 02, 2024	45.41	45.41	45.10	45.25	40,392	-0.43(-0.93%)
Dec 29, 2023	45.89	45.89	45.54	45.68	26,475	-0.15(-0.33%)
Dec 28, 2023	45.95	45.95	45.82	45.83	39,356	+0.00(+0.00%)
Dec 27, 2023	45.78	45.86	45.70	45.83	22,579	+0.07(+0.15%)
Dec 26, 2023	45.60	45.86	45.58	45.76	43,863	+0.22(+0.48%)
Dec 22, 2023	45.66	45.72	45.45	45.54	25,648	+0.05(+0.11%)
Dec 21, 2023	45.40	45.50	45.15	45.49	44,466	+0.38(+0.84%)
Dec 20, 2023	45.57	45.80	45.11	45.11	41,321	-0.60(-1.31%)
Dec 19, 2023	45.58	45.72	45.58	45.71	53,662	+0.22(+0.48%)
Dec 18, 2023	45.36	45.55	44.94	45.49	208,686	+0.21(+0.45%)
Dec 15, 2023	45.17	45.33	45.12	45.28	56,175	+0.13(+0.30%)
Dec 14, 2023	45.30	45.36	45.06	45.15	51,424	+0.14(+0.31%)
Dec 13, 2023	44.59	45.04	44.48	45.01	72,067	+0.52(+1.17%)
Dec 12, 2023	44.29	44.54	44.18	44.49	48,106	+0.18(+0.41%)
Dec 11, 2023	44.10	44.36	44.09	44.31	44,677	+0.20(+0.46%)
Dec 08, 2023	43.82	44.16	43.82	44.11	23,632	+0.30(+0.67%)
Dec 07, 2023	43.68	43.89	43.66	43.81	42,267	+0.34(+0.78%)
Dec 06, 2023	43.99	43.99	43.47	43.47	53,752	-0.24(-0.55%)
Dec 05, 2023	43.66	43.82	43.60	43.71	34,545	-0.07(-0.16%)
Dec 04, 2023	43.67	43.80	43.56	43.78	117,715	-0.26(-0.59%)
Dec 01, 2023	43.71	44.09	43.68	44.04	34,725	+0.27(+0.62%)
Nov 30, 2023	43.78	43.78	43.51	43.77	59,013	+0.16(+0.37%)
Nov 29, 2023	43.86	43.90	43.56	43.61	40,202	-0.00(-0.01%)
Nov 28, 2023	43.50	43.76	43.50	43.62	19,482	+0.08(+0.20%)
Nov 27, 2023	43.63	43.66	43.51	43.53	71,494	-0.17(-0.39%)
Nov 24, 2023	43.71	43.72	43.62	43.70	26,692	+0.09(+0.21%)
Nov 22, 2023	43.68	43.72	43.52	43.61	25,848	+0.19(+0.44%)
Nov 21, 2023	43.50	43.50	43.33	43.42	48,887	-0.12(-0.28%)
Nov 20, 2023	43.26	43.65	43.26	43.54	35,678	+0.36(+0.83%)
Nov 17, 2023	43.13	43.27	43.09	43.18	34,280	+0.08(+0.19%)
Nov 16, 2023	43.05	43.18	42.93	43.10	39,592	+0.02(+0.05%)
Nov 15, 2023	43.14	43.29	43.06	43.08	46,291	+0.05(+0.12%)
Nov 14, 2023	42.89	43.16	42.84	43.03	53,729	+0.80(+1.89%)
Nov 13, 2023	42.15	42.36	41.99	42.24	91,880	-0.03(-0.07%)
Nov 10, 2023	41.81	42.30	41.71	42.27	23,226	+0.65(+1.56%)
Nov 09, 2023	42.04	42.05	41.57	41.62	50,739	-0.26(-0.62%)
Nov 08, 2023	41.94	42.00	41.74	41.88	26,233	-0.03(-0.07%)
Nov 07, 2023	41.83	41.95	41.75	41.91	27,938	+0.14(+0.33%)
Nov 06, 2023	41.80	41.92	41.60	41.77	24,498	+0.01(+0.02%)
Nov 03, 2023	41.64	41.91	41.63	41.76	32,518	+0.40(+0.97%)
Nov 02, 2023	40.92	41.37	40.92	41.36	26,369	+0.79(+1.94%)
Nov 01, 2023	40.22	40.64	40.22	40.57	54,778	+0.38(+0.95%)
Oct 31, 2023	39.88	40.22	39.84	40.19	21,576	+0.27(+0.67%)
Oct 30, 2023	39.89	40.03	39.67	39.92	23,792	+0.44(+1.13%)
Oct 27, 2023	39.78	39.87	39.38	39.48	32,674	-0.15(-0.39%)
Oct 26, 2023	40.11	40.11	39.63	39.63	37,903	-0.49(-1.22%)
Oct 25, 2023	40.49	40.50	40.12	40.12	28,253	-0.63(-1.54%)
Oct 24, 2023	40.76	40.85	40.50	40.75	31,450	+0.26(+0.64%)
Oct 23, 2023	40.39	40.85	40.36	40.49	46,465	-0.06(-0.15%)
Oct 20, 2023	41.05	41.09	40.55	40.55	49,715	-0.56(-1.36%)
Oct 19, 2023	41.49	41.53	41.02	41.11	101,033	-0.34(-0.83%)
Oct 18, 2023	41.83	41.91	41.36	41.45	95,131	-0.59(-1.41%)
Oct 17, 2023	41.79	42.25	41.75	42.05	44,167	+0.09(+0.21%)
Oct 16, 2023	41.83	42.11	41.83	41.96	24,199	+0.45(+1.08%)
Oct 13, 2023	41.79	42.04	41.44	41.51	922,461	-0.27(-0.65%)
Oct 12, 2023	42.03	42.13	41.64	41.78	25,685	-0.27(-0.64%)
Oct 11, 2023	42.08	42.08	41.78	42.05	52,165	+0.16(+0.38%)
Oct 10, 2023	41.70	42.18	41.70	41.89	44,276	+0.24(+0.58%)
Oct 09, 2023	41.17	41.72	41.17	41.65	53,255	+0.28(+0.68%)
Oct 06, 2023	40.74	41.56	40.63	41.37	28,056	+0.46(+1.13%)
Oct 05, 2023	41.01	41.03	40.62	40.91	34,190	-0.06(-0.15%)
Oct 04, 2023	40.72	41.00	40.58	40.97	42,496	+0.32(+0.79%)
Oct 03, 2023	41.06	41.15	40.51	40.65	31,215	-0.54(-1.31%)

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.