Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	46.98	46.98	46.19	46.19	18,471	-1.19(-2.51%)
Apr 29, 2024	47.15	47.38	47.14	47.38	13,508	+0.38(+0.80%)
Apr 26, 2024	47.01	47.01	47.00	47.00	652	+0.32(+0.69%)
Apr 25, 2024	46.20	46.68	45.95	46.68	1,729	-0.24(-0.50%)
Apr 24, 2024	47.04	47.12	46.67	46.92	4,105	-0.05(-0.10%)
Apr 23, 2024	46.81	47.01	46.81	46.96	1,386	+0.91(+1.97%)
Apr 22, 2024	45.74	46.28	45.74	46.06	3,367	+0.49(+1.07%)
Apr 19, 2024	45.04	45.63	45.04	45.57	1,547	+0.30(+0.66%)
Apr 18, 2024	45.27	45.35	45.27	45.27	2,626	-0.26(-0.57%)
Apr 17, 2024	45.99	45.99	45.52	45.53	3,927	-0.46(-0.99%)
Apr 16, 2024	45.85	46.03	45.56	45.99	1,608	-0.07(-0.15%)
Apr 15, 2024	46.85	46.85	45.99	46.06	3,456	-0.48(-1.03%)
Apr 12, 2024	47.02	47.02	46.35	46.54	1,243	-0.60(-1.28%)
Apr 11, 2024	47.06	47.14	46.83	47.14	5,714	+0.21(+0.45%)
Apr 10, 2024	47.22	47.31	46.80	46.93	9,971	-1.14(-2.36%)
Apr 09, 2024	48.38	48.38	47.88	48.07	4,719	-0.10(-0.20%)
Apr 08, 2024	48.29	48.29	48.16	48.16	1,627	+0.17(+0.35%)
Apr 05, 2024	47.87	48.17	47.87	47.99	3,943	+0.40(+0.83%)
Apr 04, 2024	48.62	48.62	47.51	47.60	20,234	-0.52(-1.09%)
Apr 03, 2024	47.45	48.25	47.45	48.12	1,441	+0.53(+1.11%)
Apr 02, 2024	47.91	47.91	47.34	47.59	3,869	-0.82(-1.70%)
Apr 01, 2024	48.49	48.49	48.36	48.41	2,416	-0.19(-0.39%)
Mar 28, 2024	48.13	48.79	48.13	48.60	5,398	+0.56(+1.17%)
Mar 27, 2024	47.53	48.04	47.53	48.04	1,714	+0.85(+1.80%)
Mar 26, 2024	47.42	47.42	47.18	47.19	4,738	-0.24(-0.51%)
Mar 25, 2024	47.71	47.85	47.43	47.43	7,207	-0.18(-0.37%)
Mar 22, 2024	48.04	48.04	47.61	47.61	3,058	-0.42(-0.87%)
Mar 21, 2024	47.75	48.05	47.73	48.03	2,696	+0.68(+1.43%)
Mar 20, 2024	46.55	47.38	46.53	47.35	10,561	+0.66(+1.42%)
Mar 19, 2024	46.22	46.78	46.17	46.68	29,950	+0.48(+1.03%)
Mar 18, 2024	46.37	46.37	46.20	46.21	3,396	+0.03(+0.06%)
Mar 15, 2024	45.87	46.20	45.87	46.18	7,684	+0.14(+0.31%)
Mar 14, 2024	46.45	46.45	46.00	46.04	8,704	-0.47(-1.01%)
Mar 13, 2024	46.34	46.66	46.34	46.51	20,232	+0.15(+0.32%)
Mar 12, 2024	46.37	46.51	46.13	46.36	7,915	+0.02(+0.04%)
Mar 11, 2024	46.54	46.73	46.22	46.34	20,213	-0.44(-0.95%)
Mar 08, 2024	47.30	47.54	46.60	46.78	12,258	-0.20(-0.43%)
Mar 07, 2024	46.82	47.21	46.82	46.99	47,807	+0.38(+0.82%)
Mar 06, 2024	46.88	46.88	46.50	46.60	46,454	+0.18(+0.38%)
Mar 05, 2024	46.63	46.84	46.29	46.43	17,706	-0.37(-0.80%)
Mar 04, 2024	47.29	47.47	46.78	46.80	31,362	-0.42(-0.89%)
Mar 01, 2024	47.15	47.26	46.95	47.22	26,849	+0.28(+0.61%)
Feb 29, 2024	47.04	47.04	46.66	46.93	53,063	+0.40(+0.86%)
Feb 28, 2024	46.59	46.88	46.50	46.54	21,058	-0.50(-1.07%)
Feb 27, 2024	47.07	47.15	46.85	47.04	133,451	+0.08(+0.18%)
Feb 26, 2024	46.44	47.00	46.44	46.96	10,809	+0.43(+0.92%)
Feb 23, 2024	46.02	46.68	45.93	46.53	24,585	+0.41(+0.89%)
Feb 22, 2024	46.17	46.20	45.81	46.12	10,577	+0.23(+0.50%)
Feb 21, 2024	46.90	46.90	45.61	45.89	53,051	-0.02(-0.04%)
Feb 20, 2024	46.06	46.86	45.87	45.91	13,303	-0.62(-1.33%)
Feb 16, 2024	46.66	46.89	46.38	46.53	28,961	-0.44(-0.93%)
Feb 15, 2024	46.30	47.00	46.30	46.96	9,295	+1.05(+2.28%)
Feb 14, 2024	45.69	45.97	45.49	45.92	3,712	+0.82(+1.83%)
Feb 13, 2024	45.33	45.82	45.00	45.09	6,616	-1.46(-3.13%)
Feb 12, 2024	45.97	46.74	45.97	46.55	6,189	+0.65(+1.43%)
Feb 09, 2024	45.46	45.94	45.41	45.89	9,281	+0.58(+1.28%)
Feb 08, 2024	44.59	45.43	44.51	45.31	43,860	+0.61(+1.38%)
Feb 07, 2024	44.74	45.71	44.48	44.70	25,476	+0.12(+0.28%)
Feb 06, 2024	44.48	45.61	44.40	44.57	22,137	+0.09(+0.21%)
Feb 05, 2024	44.77	44.77	44.13	44.48	6,045	-0.59(-1.32%)
Feb 02, 2024	44.64	45.25	44.64	45.08	8,828	-0.13(-0.30%)
Feb 01, 2024	44.84	45.25	44.40	45.21	39,632	+0.46(+1.02%)
Jan 31, 2024	45.51	45.59	44.66	44.75	25,236	-0.91(-1.99%)
Jan 30, 2024	45.28	45.66	45.28	45.66	12,882	-0.08(-0.18%)
Jan 29, 2024	45.05	45.74	45.05	45.74	7,627	+0.56(+1.24%)
Jan 26, 2024	44.87	45.34	44.87	45.19	32,632	+0.17(+0.37%)
Jan 25, 2024	45.15	45.23	44.74	45.02	12,438	+0.22(+0.48%)
Jan 24, 2024	45.40	45.40	44.72	44.80	1,985	-0.29(-0.64%)
Jan 23, 2024	45.40	45.52	44.89	45.09	6,955	-0.28(-0.61%)
Jan 22, 2024	44.40	45.62	44.40	45.37	7,819	+0.77(+1.73%)
Jan 19, 2024	44.10	44.65	43.88	44.60	6,180	+0.38(+0.85%)
Jan 18, 2024	43.88	44.22	43.61	44.22	18,400	+0.50(+1.15%)
Jan 17, 2024	43.41	43.71	43.27	43.71	11,311	-0.17(-0.38%)
Jan 16, 2024	43.99	44.00	43.64	43.88	7,842	-0.18(-0.41%)
Jan 12, 2024	44.44	44.44	43.92	44.06	5,615	-0.15(-0.34%)
Jan 11, 2024	44.07	44.21	43.85	44.21	8,790	+0.03(+0.07%)
Jan 10, 2024	44.05	44.18	44.02	44.18	2,101	+0.12(+0.28%)
Jan 09, 2024	44.04	44.17	44.01	44.06	9,783	-0.37(-0.84%)
Jan 08, 2024	43.91	44.44	43.91	44.44	8,881	+0.44(+1.00%)
Jan 05, 2024	43.89	44.39	43.89	43.99	3,563	-0.24(-0.54%)
Jan 04, 2024	44.18	44.50	44.18	44.23	1,119	+0.13(+0.29%)
Jan 03, 2024	44.61	44.64	44.10	44.10	1,441	-0.90(-2.01%)
Jan 02, 2024	45.38	45.38	44.82	45.01	20,562	-0.39(-0.86%)
Dec 29, 2023	45.89	45.89	45.40	45.40	3,084	-0.53(-1.15%)
Dec 28, 2023	46.12	46.13	45.82	45.92	2,423	-0.23(-0.51%)
Dec 27, 2023	46.51	46.84	45.98	46.16	22,985	-0.00(-0.01%)
Dec 26, 2023	46.01	46.21	45.81	46.16	13,177	+0.50(+1.08%)
Dec 22, 2023	46.72	47.05	45.67	45.67	8,771	+0.21(+0.46%)
Dec 21, 2023	47.05	47.05	45.10	45.46	36,082	+0.66(+1.46%)
Dec 20, 2023	45.42	46.52	44.78	44.80	27,125	-0.77(-1.68%)
Dec 19, 2023	44.73	45.59	44.73	45.57	16,931	+1.08(+2.42%)
Dec 18, 2023	44.49	44.61	44.44	44.49	2,859	+0.10(+0.22%)
Dec 15, 2023	44.48	44.48	44.40	44.40	411	-0.25(-0.56%)
Dec 14, 2023	44.43	44.65	44.29	44.65	4,374	+1.12(+2.58%)
Dec 13, 2023	42.17	43.52	42.17	43.52	9,354	+1.50(+3.57%)
Dec 12, 2023	41.85	42.18	41.85	42.02	3,910	-0.13(-0.31%)
Dec 11, 2023	41.96	42.16	41.86	42.16	1,992	+0.11(+0.27%)
Dec 08, 2023	42.02	42.05	42.02	42.04	3,965	+0.35(+0.84%)
Dec 07, 2023	41.42	41.69	41.42	41.69	2,399	+0.20(+0.48%)
Dec 06, 2023	41.97	42.38	41.46	41.50	3,526	-0.26(-0.63%)
Dec 05, 2023	42.25	42.25	41.76	41.76	404	-0.57(-1.34%)
Dec 04, 2023	41.62	42.33	41.62	42.33	8,881	+0.40(+0.94%)
Dec 01, 2023	41.05	41.93	41.05	41.93	7,959	+0.86(+2.10%)
Nov 30, 2023	41.00	41.13	40.93	41.07	3,813	+0.34(+0.84%)
Nov 29, 2023	41.05	41.06	40.73	40.73	3,226	+0.11(+0.28%)
Nov 28, 2023	41.92	42.22	40.53	40.61	7,688	-0.43(-1.05%)
Nov 27, 2023	41.06	41.52	40.88	41.05	6,491	-0.13(-0.31%)
Nov 24, 2023	40.96	41.21	40.96	41.17	1,171	+0.21(+0.50%)
Nov 22, 2023	41.01	41.12	40.95	40.97	1,099	+0.22(+0.54%)
Nov 21, 2023	40.94	40.94	40.74	40.75	7,628	-0.41(-0.99%)
Nov 20, 2023	40.98	41.19	40.98	41.15	2,331	+0.21(+0.52%)
Nov 17, 2023	40.73	41.02	40.73	40.94	8,399	+0.53(+1.30%)
Nov 16, 2023	41.10	41.10	40.41	40.41	11,064	-0.90(-2.19%)
Nov 15, 2023	41.65	41.65	41.06	41.32	18,059	+0.26(+0.64%)
Nov 14, 2023	40.23	41.06	40.17	41.06	4,002	+1.83(+4.68%)
Nov 13, 2023	38.79	39.25	38.78	39.22	5,442	+0.16(+0.42%)
Nov 10, 2023	38.63	39.17	38.55	39.06	8,807	+0.69(+1.80%)
Nov 09, 2023	38.96	38.96	38.37	38.37	912	-0.40(-1.03%)
Nov 08, 2023	39.10	39.10	38.76	38.76	1,907	-0.51(-1.31%)
Nov 07, 2023	39.36	39.39	39.28	39.28	2,470	-0.36(-0.91%)
Nov 06, 2023	40.00	40.00	39.40	39.64	3,066	-0.16(-0.40%)
Nov 03, 2023	39.52	40.05	39.52	39.80	1,483	+0.82(+2.11%)
Nov 02, 2023	38.60	38.97	38.57	38.97	2,501	+0.72(+1.89%)
Nov 01, 2023	37.94	38.25	37.85	38.25	2,423	+0.22(+0.57%)
Oct 31, 2023	37.87	38.07	37.85	38.03	1,646	+0.21(+0.56%)
Oct 30, 2023	38.17	38.18	37.71	37.82	3,243	+0.04(+0.11%)
Oct 27, 2023	37.91	37.91	37.73	37.78	2,327	-0.25(-0.65%)
Oct 26, 2023	38.24	38.24	37.85	38.03	3,002	-0.04(-0.10%)
Oct 25, 2023	38.10	38.18	38.07	38.07	1,877	-0.29(-0.76%)
Oct 24, 2023	38.25	38.49	38.12	38.36	2,238	+0.47(+1.24%)
Oct 23, 2023	38.01	38.32	37.89	37.89	2,914	-0.31(-0.80%)
Oct 20, 2023	38.52	38.52	38.20	38.20	2,611	-0.42(-1.08%)
Oct 19, 2023	39.18	39.18	38.57	38.61	2,640	-0.65(-1.65%)
Oct 18, 2023	39.63	39.70	39.23	39.26	7,027	-0.82(-2.05%)
Oct 17, 2023	39.76	40.18	39.76	40.08	1,632	+0.42(+1.05%)
Oct 16, 2023	39.48	39.72	39.47	39.67	6,480	+0.52(+1.32%)
Oct 13, 2023	39.75	39.75	39.15	39.15	1,500	-0.44(-1.11%)
Oct 12, 2023	39.98	39.98	39.59	39.59	881	-0.70(-1.75%)
Oct 11, 2023	40.16	40.29	40.06	40.29	3,245	-0.11(-0.28%)
Oct 10, 2023	40.28	40.50	40.28	40.41	1,122	+0.58(+1.45%)
Oct 09, 2023	39.35	39.91	39.35	39.83	1,153	+0.31(+0.78%)
Oct 06, 2023	38.87	39.69	38.87	39.52	2,052	+0.42(+1.08%)
Oct 05, 2023	39.01	39.17	38.97	39.10	725	+0.14(+0.36%)
Oct 04, 2023	38.77	39.03	38.77	38.96	3,739	-0.00(-0.00%)
Oct 03, 2023	39.00	39.08	38.87	38.96	6,128	-0.56(-1.42%)
Oct 02, 2023	39.61	39.81	39.35	39.53	2,828	-0.48(-1.20%)
Sep 29, 2023	40.36	40.36	39.97	40.01	1,850	-0.35(-0.87%)
Sep 28, 2023	40.14	40.53	40.14	40.36	1,060	+0.39(+0.96%)
Sep 27, 2023	39.91	39.97	39.88	39.97	666	+0.52(+1.32%)
Sep 26, 2023	39.76	39.76	39.45	39.45	3,712	-0.36(-0.91%)
Sep 25, 2023	39.73	39.87	39.72	39.81	2,983	+0.26(+0.65%)
Sep 22, 2023	39.71	39.71	39.56	39.56	634	-0.03(-0.07%)
Sep 21, 2023	39.62	39.62	39.50	39.58	1,535	-0.41(-1.02%)
Sep 20, 2023	40.65	40.65	39.99	39.99	851	-0.52(-1.28%)
Sep 19, 2023	40.44	40.51	40.44	40.51	2,950	-0.16(-0.40%)
Sep 18, 2023	40.67	40.67	40.67	40.67	505	-0.01(-0.03%)
Sep 15, 2023	40.66	40.68	40.62	40.68	872	-0.62(-1.50%)
Sep 14, 2023	41.10	41.30	41.10	41.30	792	+0.37(+0.90%)
Sep 13, 2023	40.91	40.94	40.91	40.93	3,004	-0.13(-0.31%)
Sep 12, 2023	41.19	41.19	41.06	41.06	696	-0.14(-0.34%)
Sep 11, 2023	41.20	41.20	41.12	41.20	3,927	+0.05(+0.13%)
Sep 08, 2023	41.39	41.39	41.15	41.15	806	-0.29(-0.70%)
Sep 07, 2023	41.30	41.44	41.30	41.44	1,959	-0.27(-0.64%)
Sep 06, 2023	41.75	41.75	41.55	41.71	7,797	-0.13(-0.31%)
Sep 05, 2023	41.85	42.00	41.84	41.84	1,988	-1.13(-2.64%)
Sep 01, 2023	42.95	43.05	42.95	42.97	6,574	+0.41(+0.95%)
Aug 31, 2023	42.52	42.61	42.52	42.56	942	+0.10(+0.25%)
Aug 30, 2023	42.32	42.69	42.32	42.46	3,736	+0.16(+0.37%)
Aug 29, 2023	42.22	42.31	42.22	42.30	867	+0.45(+1.06%)
Aug 28, 2023	41.71	41.85	41.57	41.85	1,347	+0.49(+1.19%)
Aug 25, 2023	41.43	41.54	40.85	41.36	1,917	+0.19(+0.46%)
Aug 24, 2023	41.69	41.69	41.17	41.17	816	-0.52(-1.24%)
Aug 23, 2023	41.57	41.82	41.57	41.69	2,263	+0.37(+0.89%)
Aug 22, 2023	41.46	41.46	41.19	41.32	1,818	+0.04(+0.10%)
Aug 21, 2023	41.38	41.38	41.16	41.28	1,359	+0.11(+0.27%)
Aug 18, 2023	40.49	41.31	40.49	41.17	3,591	+0.31(+0.77%)
Aug 17, 2023	41.28	41.28	40.82	40.85	2,681	-0.64(-1.55%)
Aug 16, 2023	42.23	42.23	41.41	41.50	3,109	-0.38(-0.90%)
Aug 15, 2023	41.99	42.00	41.82	41.87	11,227	-0.36(-0.86%)
Aug 14, 2023	42.06	42.31	42.06	42.24	2,585	-0.08(-0.20%)
Aug 11, 2023	42.49	42.49	42.30	42.32	1,487	-0.14(-0.33%)
Aug 10, 2023	42.85	42.85	42.29	42.46	3,174	-0.23(-0.54%)
Aug 09, 2023	42.63	42.85	42.63	42.70	2,069	-0.33(-0.76%)
Aug 08, 2023	42.54	43.02	42.54	43.02	669	-0.24(-0.55%)
Aug 07, 2023	43.03	43.26	43.03	43.26	1,924	+0.33(+0.77%)
Aug 04, 2023	43.24	43.34	42.93	42.93	895	-0.19(-0.44%)
Aug 03, 2023	42.75	43.15	42.75	43.12	2,891	-0.17(-0.40%)
Aug 02, 2023	43.38	43.38	43.25	43.29	1,636	-0.34(-0.79%)
Aug 01, 2023	43.30	43.64	43.30	43.64	653	-0.33(-0.74%)
Jul 31, 2023	43.83	43.96	43.83	43.96	2,112	+0.38(+0.86%)
Jul 28, 2023	43.45	43.61	43.36	43.59	1,422	+0.80(+1.87%)
Jul 27, 2023	43.18	43.21	42.78	42.78	1,235	-0.22(-0.51%)
Jul 26, 2023	42.97	43.10	42.83	43.00	3,706	-0.03(-0.07%)
Jul 25, 2023	42.35	43.20	42.35	43.03	4,165	+0.31(+0.71%)
Jul 24, 2023	42.70	42.98	42.66	42.73	14,130	+0.05(+0.12%)
Jul 21, 2023	42.83	42.86	42.65	42.68	4,082	-0.00(-0.01%)
Jul 20, 2023	42.54	42.68	42.53	42.68	13,739	-0.71(-1.63%)
Jul 19, 2023	43.70	43.70	43.27	43.39	7,495	-0.01(-0.01%)
Jul 18, 2023	42.70	43.39	42.70	43.39	3,007	+0.61(+1.43%)
Jul 17, 2023	42.07	42.86	42.07	42.78	4,417	+0.59(+1.39%)
Jul 14, 2023	42.32	42.32	42.10	42.20	8,814	-0.32(-0.76%)
Jul 13, 2023	42.62	42.62	42.48	42.52	3,495	+0.31(+0.74%)
Jul 12, 2023	42.26	42.26	42.12	42.20	6,312	+0.46(+1.11%)
Jul 11, 2023	41.63	41.74	41.55	41.74	5,688	+0.19(+0.46%)
Jul 10, 2023	41.49	41.55	41.49	41.55	1,078	+0.59(+1.43%)
Jul 07, 2023	40.97	40.97	40.97	40.97	311	+0.30(+0.74%)
Jul 06, 2023	40.42	40.66	40.39	40.66	3,029	-0.70(-1.70%)
Jul 05, 2023	41.37	41.37	41.37	41.37	336	-0.61(-1.45%)
Jul 03, 2023	41.93	41.97	41.85	41.97	4,543	+0.06(+0.15%)
Jun 30, 2023	42.06	42.16	41.91	41.91	7,960	+0.19(+0.46%)
Jun 29, 2023	41.67	41.72	41.67	41.72	839	+0.68(+1.67%)
Jun 28, 2023	40.93	41.03	40.93	41.03	442	+0.15(+0.37%)
Jun 27, 2023	40.78	40.88	40.78	40.88	5,191	+0.66(+1.65%)
Jun 26, 2023	40.71	40.71	40.19	40.22	3,041	+0.04(+0.10%)
Jun 23, 2023	40.50	40.57	40.17	40.18	2,338	-0.64(-1.58%)
Jun 22, 2023	41.02	41.02	40.82	40.82	6,176	-0.28(-0.68%)
Jun 21, 2023	40.94	41.24	40.94	41.10	2,150	-0.08(-0.19%)
Jun 20, 2023	41.25	41.25	41.18	41.18	3,444	-0.02(-0.05%)
Jun 16, 2023	41.38	41.38	41.19	41.20	4,877	-0.09(-0.22%)
Jun 15, 2023	41.28	41.29	41.28	41.29	1,950	+3.60(+9.56%)
May 08, 2023	37.64	37.69	37.60	37.68	3,599	-0.10(-0.27%)
May 05, 2023	37.63	37.78	37.63	37.78	1,609	+0.91(+2.46%)
May 04, 2023	36.59	36.94	36.59	36.88	3,934	-0.46(-1.24%)
May 03, 2023	37.47	37.47	37.34	37.34	1,974	-0.05(-0.14%)
May 02, 2023	37.16	37.39	37.16	37.39	1,968	-0.68(-1.79%)

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.