Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	47.32	47.57	46.96	47.54	338,839	-0.05(-0.10%)
Jun 10, 2024	47.31	47.82	47.17	47.59	246,848	+0.44(+0.93%)
Jun 07, 2024	47.31	47.69	46.94	47.15	313,695	-0.22(-0.46%)
Jun 06, 2024	46.97	47.39	46.86	47.37	317,206	+0.24(+0.51%)
Jun 05, 2024	47.21	47.25	46.87	47.13	425,697	+0.05(+0.11%)
Jun 04, 2024	47.12	47.13	46.56	47.08	592,088	-0.48(-1.00%)
Jun 03, 2024	48.61	48.61	47.26	47.56	2,107,206	-1.28(-2.62%)
May 31, 2024	47.77	48.84	47.74	48.84	437,852	+1.18(+2.48%)
May 30, 2024	47.42	47.82	47.42	47.66	319,555	+0.12(+0.25%)
May 29, 2024	48.22	48.22	47.34	47.54	370,881	-0.83(-1.73%)
May 28, 2024	48.06	48.46	47.92	48.37	255,026	+0.52(+1.08%)
May 24, 2024	47.96	48.22	47.72	47.86	301,561	+0.16(+0.33%)
May 23, 2024	48.32	48.52	47.63	47.70	456,717	-0.48(-0.99%)
May 22, 2024	48.75	48.75	47.98	48.18	386,817	-0.75(-1.52%)
May 21, 2024	48.98	49.41	48.90	48.92	325,694	-0.23(-0.46%)
May 20, 2024	49.39	49.55	49.01	49.15	377,951	-0.29(-0.58%)
May 17, 2024	48.89	49.51	48.84	49.44	463,434	+0.67(+1.37%)
May 16, 2024	48.82	49.12	48.64	48.77	397,517	-0.09(-0.18%)
May 15, 2024	48.70	48.97	47.99	48.86	599,463	+0.10(+0.20%)
May 14, 2024	48.63	48.79	48.39	48.76	370,501	+0.11(+0.22%)
May 13, 2024	48.89	49.05	48.45	48.65	444,247	-0.12(-0.24%)
May 10, 2024	49.22	49.32	48.63	48.77	309,885	-0.30(-0.61%)
May 09, 2024	48.47	49.07	48.47	49.07	368,442	+0.66(+1.35%)
May 08, 2024	48.22	48.64	48.15	48.41	351,555	-0.08(-0.16%)
May 07, 2024	48.57	48.85	48.49	48.49	532,865	-0.06(-0.12%)
May 06, 2024	48.37	49.02	48.37	48.55	724,508	+0.41(+0.85%)
May 03, 2024	48.18	48.24	47.54	48.15	875,240	+0.03(+0.06%)
May 02, 2024	48.10	48.39	47.83	48.12	854,041	+0.30(+0.62%)
May 01, 2024	48.49	48.65	47.55	47.82	2,698,169	-0.75(-1.53%)
Apr 30, 2024	49.86	49.92	48.54	48.56	661,399	-1.48(-2.96%)
Apr 29, 2024	49.63	50.16	49.61	50.04	428,703	+0.34(+0.68%)
Apr 26, 2024	49.72	49.88	49.21	49.71	424,636	-0.43(-0.85%)
Apr 25, 2024	49.80	50.27	49.41	50.13	471,002	+0.26(+0.52%)
Apr 24, 2024	49.60	49.93	49.34	49.87	432,269	+0.01(+0.02%)
Apr 23, 2024	49.41	49.87	49.14	49.86	421,770	+0.30(+0.60%)
Apr 22, 2024	49.08	49.93	48.64	49.57	577,024	+0.30(+0.61%)
Apr 19, 2024	48.79	49.61	48.74	49.27	800,948	+0.52(+1.06%)
Apr 18, 2024	48.98	49.15	48.55	48.75	572,187	-0.10(-0.20%)
Apr 17, 2024	48.95	49.37	48.52	48.85	796,043	-0.12(-0.24%)
Apr 16, 2024	49.32	49.49	48.62	48.97	635,917	-0.44(-0.89%)
Apr 15, 2024	50.15	50.36	49.34	49.41	613,984	-0.51(-1.02%)
Apr 12, 2024	51.07	51.38	49.70	49.91	610,891	-0.79(-1.55%)
Apr 11, 2024	50.92	50.98	50.03	50.70	551,945	-0.09(-0.18%)
Apr 10, 2024	50.45	50.94	50.27	50.79	656,703	+0.14(+0.27%)
Apr 09, 2024	50.74	50.93	50.26	50.65	484,824	+0.08(+0.16%)
Apr 08, 2024	50.89	51.04	50.49	50.57	397,562	-0.28(-0.55%)
Apr 05, 2024	50.45	51.06	50.23	50.85	680,987	+0.48(+0.95%)
Apr 04, 2024	50.45	50.67	50.17	50.37	491,803	-0.02(-0.04%)
Apr 03, 2024	50.14	50.44	50.05	50.39	649,520	+0.35(+0.69%)
Apr 02, 2024	49.61	50.04	49.36	50.04	617,633	+0.65(+1.31%)
Apr 01, 2024	49.18	49.53	48.75	49.40	463,984	+0.31(+0.63%)
Mar 28, 2024	48.78	49.14	48.61	49.09	295,140	+0.50(+1.02%)
Mar 27, 2024	47.95	48.59	47.85	48.59	378,708	+0.57(+1.18%)
Mar 26, 2024	48.45	48.57	47.96	48.03	352,084	-0.38(-0.78%)
Mar 25, 2024	48.13	48.74	48.13	48.40	311,597	+0.44(+0.91%)
Mar 22, 2024	48.08	48.21	47.87	47.97	235,506	-0.11(-0.23%)
Mar 21, 2024	47.91	48.19	47.79	48.08	294,977	+0.24(+0.51%)
Mar 20, 2024	47.58	47.99	47.50	47.83	360,908	+0.01(+0.02%)
Mar 19, 2024	47.28	47.86	47.28	47.82	314,498	+0.50(+1.06%)
Mar 18, 2024	47.32	47.48	46.96	47.32	237,045	+0.18(+0.38%)
Mar 15, 2024	46.87	47.47	46.87	47.14	514,842	+0.12(+0.25%)
Mar 14, 2024	46.77	47.02	46.60	47.02	518,767	+0.41(+0.89%)
Mar 13, 2024	46.31	46.85	46.31	46.61	358,836	+0.69(+1.51%)
Mar 12, 2024	45.99	46.11	45.71	45.92	367,403	-0.12(-0.26%)
Mar 11, 2024	45.49	46.04	45.28	46.03	359,403	+0.44(+0.98%)
Mar 08, 2024	45.41	45.62	45.31	45.59	304,539	+0.17(+0.37%)
Mar 07, 2024	45.10	45.65	45.08	45.42	370,527	+0.40(+0.88%)
Mar 06, 2024	45.28	45.48	44.94	45.03	725,400	+0.14(+0.31%)
Mar 05, 2024	44.51	45.19	44.44	44.89	500,597	+0.30(+0.66%)
Mar 04, 2024	45.07	45.18	44.54	44.59	491,394	-0.46(-1.03%)
Mar 01, 2024	44.81	45.27	44.81	45.06	416,650	+0.55(+1.24%)
Feb 29, 2024	44.45	44.67	44.32	44.50	440,882	+0.23(+0.51%)
Feb 28, 2024	44.41	44.76	44.11	44.28	439,249	-0.08(-0.18%)
Feb 27, 2024	44.64	44.76	44.15	44.35	635,384	-0.17(-0.38%)
Feb 26, 2024	44.36	44.81	44.13	44.52	444,237	+0.14(+0.31%)
Feb 23, 2024	44.27	44.51	43.98	44.38	561,987	-0.27(-0.60%)
Feb 22, 2024	44.40	44.88	44.19	44.65	592,340	-0.01(-0.02%)
Feb 21, 2024	44.00	44.72	43.99	44.66	521,500	+0.81(+1.85%)
Feb 20, 2024	44.27	44.30	43.78	43.85	770,962	-0.42(-0.96%)
Feb 16, 2024	44.38	44.59	44.13	44.28	560,599	+0.01(+0.02%)
Feb 15, 2024	43.07	44.39	43.07	44.27	853,321	+1.19(+2.75%)
Feb 14, 2024	43.34	43.51	42.82	43.08	726,813	-0.02(-0.05%)
Feb 13, 2024	43.52	43.65	42.79	43.10	699,531	-0.44(-1.02%)
Feb 12, 2024	43.20	43.65	43.20	43.54	421,781	+0.51(+1.19%)
Feb 09, 2024	43.69	43.89	42.99	43.03	666,568	-0.61(-1.40%)
Feb 08, 2024	43.22	43.78	43.18	43.64	955,324	+0.41(+0.96%)
Feb 07, 2024	43.31	43.43	42.87	43.23	643,589	+0.14(+0.32%)
Feb 06, 2024	43.03	43.46	42.87	43.09	759,888	+0.18(+0.41%)
Feb 05, 2024	42.81	43.15	42.46	42.91	863,359	-0.14(-0.32%)
Feb 02, 2024	43.29	43.41	42.75	43.05	919,129	-0.05(-0.11%)
Feb 01, 2024	43.39	43.57	42.74	43.10	811,027	+0.02(+0.05%)
Jan 31, 2024	43.93	44.00	43.08	43.08	833,181	-0.85(-1.93%)
Jan 30, 2024	43.06	43.94	42.94	43.93	719,167	+0.40(+0.91%)
Jan 29, 2024	43.52	43.54	43.06	43.53	562,963	-0.03(-0.07%)
Jan 26, 2024	43.18	43.58	42.91	43.56	462,125	+0.31(+0.71%)
Jan 25, 2024	42.72	43.26	42.40	43.26	622,655	+0.87(+2.05%)
Jan 24, 2024	42.02	42.43	41.85	42.39	632,162	+0.57(+1.37%)
Jan 23, 2024	41.60	42.13	41.60	41.82	307,366	+0.16(+0.38%)
Jan 22, 2024	41.46	41.77	41.19	41.66	416,629	+0.14(+0.33%)
Jan 19, 2024	41.41	41.52	41.20	41.52	438,890	+0.14(+0.33%)
Jan 18, 2024	41.47	41.51	40.95	41.38	655,250	-0.07(-0.17%)
Jan 17, 2024	41.38	41.87	41.29	41.45	417,403	-0.37(-0.87%)
Jan 16, 2024	42.72	42.80	41.80	41.82	492,916	-1.06(-2.46%)
Jan 12, 2024	43.03	43.19	42.62	42.87	778,713	+0.52(+1.24%)
Jan 11, 2024	42.53	42.63	42.24	42.35	615,242	+0.04(+0.09%)
Jan 10, 2024	42.80	42.80	42.14	42.31	664,187	-0.44(-1.04%)
Jan 09, 2024	43.46	43.46	42.62	42.75	697,677	-0.66(-1.52%)
Jan 08, 2024	43.14	43.43	42.59	43.42	689,178	-0.48(-1.10%)
Jan 05, 2024	44.19	44.22	43.67	43.90	341,496	+0.05(+0.11%)
Jan 04, 2024	44.89	45.05	43.81	43.85	441,382	-0.73(-1.64%)
Jan 03, 2024	43.96	44.75	43.79	44.58	603,563	+0.56(+1.28%)
Jan 02, 2024	43.86	44.41	43.80	44.02	693,606	+0.44(+1.02%)
Dec 29, 2023	43.75	43.86	43.47	43.57	295,237	-0.14(-0.32%)
Dec 28, 2023	44.13	44.28	43.69	43.71	328,927	-0.61(-1.38%)
Dec 27, 2023	44.52	44.68	44.17	44.33	387,086	-0.22(-0.49%)
Dec 26, 2023	44.57	44.75	44.39	44.54	321,604	+0.39(+0.87%)
Dec 22, 2023	44.30	44.51	44.09	44.16	638,708	+0.15(+0.34%)
Dec 21, 2023	43.91	44.04	43.59	44.01	303,879	+0.22(+0.50%)
Dec 20, 2023	44.41	44.65	43.75	43.79	507,015	-0.49(-1.10%)
Dec 19, 2023	43.83	44.30	43.72	44.28	489,086	+0.55(+1.25%)
Dec 18, 2023	43.98	44.35	43.70	43.73	487,338	+0.37(+0.86%)
Dec 15, 2023	43.27	43.45	43.01	43.36	652,881	-0.22(-0.49%)
Dec 14, 2023	42.74	43.62	42.74	43.57	878,679	+1.30(+3.08%)
Dec 13, 2023	41.68	42.28	41.50	42.27	448,942	+0.59(+1.41%)
Dec 12, 2023	41.89	41.90	41.43	41.68	440,059	-0.60(-1.41%)
Dec 11, 2023	42.21	42.39	42.07	42.28	348,708	+0.03(+0.07%)
Dec 08, 2023	42.11	42.40	42.00	42.25	844,489	+0.44(+1.05%)
Dec 07, 2023	42.25	42.46	41.66	41.81	662,491	-0.22(-0.51%)
Dec 06, 2023	42.49	42.74	41.92	42.02	1,005,006	-0.74(-1.74%)
Dec 05, 2023	43.49	43.56	42.72	42.77	532,808	-0.75(-1.73%)
Dec 04, 2023	43.44	43.83	43.28	43.52	833,723	-0.25(-0.58%)
Dec 01, 2023	43.45	44.29	43.33	43.78	1,031,237	+0.24(+0.54%)
Nov 30, 2023	43.61	44.15	43.04	43.54	726,400	+0.27(+0.63%)
Nov 29, 2023	43.85	43.88	43.13	43.27	913,661	-0.28(-0.65%)
Nov 28, 2023	43.65	43.95	43.49	43.55	493,309	-0.01(-0.02%)
Nov 27, 2023	43.51	43.63	43.17	43.56	618,162	-0.21(-0.47%)
Nov 24, 2023	43.49	44.07	43.49	43.77	476,777	+0.20(+0.45%)
Nov 22, 2023	42.73	43.61	42.52	43.57	563,951	-0.03(-0.07%)
Nov 21, 2023	43.45	43.65	43.19	43.60	298,548	-0.06(-0.13%)
Nov 20, 2023	43.77	44.01	43.66	43.66	311,704	+0.07(+0.16%)
Nov 17, 2023	43.02	43.84	42.98	43.59	350,453	+0.85(+1.99%)
Nov 16, 2023	43.19	43.31	42.30	42.74	588,808	-0.81(-1.87%)
Nov 15, 2023	43.50	44.14	43.50	43.55	526,087	-0.09(-0.20%)
Nov 14, 2023	43.35	43.76	43.29	43.64	405,985	+0.48(+1.11%)
Nov 13, 2023	42.95	43.24	42.80	43.16	204,084	+0.30(+0.71%)
Nov 10, 2023	42.83	42.95	42.47	42.86	311,881	+0.38(+0.90%)
Nov 09, 2023	42.87	43.01	42.44	42.47	488,864	-0.15(-0.34%)
Nov 08, 2023	42.95	43.25	42.59	42.62	504,330	-0.50(-1.16%)
Nov 07, 2023	43.49	43.52	42.97	43.12	641,223	-1.01(-2.29%)
Nov 06, 2023	44.93	44.98	43.99	44.13	419,681	-0.62(-1.38%)
Nov 03, 2023	45.11	45.24	44.49	44.75	700,145	-0.41(-0.91%)
Nov 02, 2023	43.87	45.19	43.70	45.16	480,391	+1.37(+3.13%)
Nov 01, 2023	44.18	44.38	43.76	43.79	623,507	-0.11(-0.25%)
Oct 31, 2023	43.78	43.95	43.35	43.90	395,560	+0.18(+0.40%)
Oct 30, 2023	43.78	44.07	43.30	43.72	578,768	+0.08(+0.18%)
Oct 27, 2023	44.60	44.70	43.47	43.64	733,947	-1.01(-2.26%)
Oct 26, 2023	44.58	44.83	44.16	44.65	678,891	-0.25(-0.57%)
Oct 25, 2023	45.04	45.25	44.70	44.90	743,529	-0.10(-0.22%)
Oct 24, 2023	45.75	45.76	45.00	45.00	520,243	-0.60(-1.31%)
Oct 23, 2023	45.98	46.07	45.41	45.60	596,033	-0.74(-1.61%)
Oct 20, 2023	47.03	47.19	46.20	46.35	769,682	-0.86(-1.83%)
Oct 19, 2023	47.13	47.58	46.73	47.21	975,495	-0.10(-0.21%)
Oct 18, 2023	47.11	47.52	47.02	47.31	632,123	+0.33(+0.71%)
Oct 17, 2023	46.31	47.09	46.31	46.97	448,361	+0.50(+1.08%)
Oct 16, 2023	46.43	46.56	46.00	46.47	324,618	+0.31(+0.68%)
Oct 13, 2023	45.88	46.39	45.76	46.16	560,139	+0.93(+2.06%)
Oct 12, 2023	45.64	45.64	44.97	45.23	371,585	+0.03(+0.06%)
Oct 11, 2023	45.08	45.22	44.61	45.20	439,403	-0.46(-1.01%)
Oct 10, 2023	45.61	45.98	45.38	45.66	628,071	+0.07(+0.15%)
Oct 09, 2023	45.30	45.75	44.96	45.59	500,782	+1.50(+3.40%)
Oct 06, 2023	43.81	44.49	43.33	44.09	775,771	+0.29(+0.67%)
Oct 05, 2023	43.49	44.15	43.48	43.80	599,217	-0.20(-0.45%)
Oct 04, 2023	44.83	44.86	43.62	43.99	887,560	-1.46(-3.21%)
Oct 03, 2023	45.24	45.54	44.99	45.45	1,051,302	-0.08(-0.17%)

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.