Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	48.09	48.14	47.98	48.14	9,841	+0.03(+0.07%)
May 16, 2024	48.12	48.18	48.10	48.10	5,467	-0.01(-0.02%)
May 15, 2024	47.87	48.12	47.81	48.12	11,367	+0.48(+1.01%)
May 14, 2024	47.58	47.63	47.43	47.63	37,694	+0.16(+0.35%)
May 13, 2024	47.73	47.73	47.45	47.47	10,772	-0.12(-0.24%)
May 10, 2024	47.52	47.59	47.49	47.59	16,348	+0.22(+0.45%)
May 09, 2024	47.14	47.39	47.14	47.37	18,774	+0.25(+0.54%)
May 08, 2024	46.92	47.12	46.92	47.12	9,844	+0.08(+0.17%)
May 07, 2024	46.98	47.13	46.98	47.04	14,893	+0.25(+0.54%)
May 06, 2024	46.74	46.79	46.63	46.79	17,800	+0.36(+0.77%)
May 03, 2024	46.27	46.43	46.26	46.43	19,581	+0.43(+0.93%)
May 02, 2024	46.06	46.07	45.76	46.00	14,661	+0.29(+0.63%)
May 01, 2024	45.77	46.21	45.68	45.71	21,306	-0.21(-0.46%)
Apr 30, 2024	46.37	46.37	45.91	45.92	26,562	-0.59(-1.27%)
Apr 29, 2024	46.43	46.54	46.34	46.51	54,346	+0.21(+0.45%)
Apr 26, 2024	46.26	46.43	46.26	46.30	50,284	+0.09(+0.19%)
Apr 25, 2024	46.05	46.31	45.94	46.21	12,015	-0.19(-0.41%)
Apr 24, 2024	46.44	46.44	46.21	46.40	17,599	+0.06(+0.13%)
Apr 23, 2024	46.07	46.44	46.07	46.34	23,072	+0.37(+0.80%)
Apr 22, 2024	45.94	46.23	45.79	45.97	23,972	+0.30(+0.66%)
Apr 19, 2024	45.76	45.80	45.55	45.67	24,142	+0.09(+0.20%)
Apr 18, 2024	45.68	45.86	45.51	45.58	30,287	-0.02(-0.04%)
Apr 17, 2024	45.90	45.92	45.56	45.60	11,636	-0.18(-0.39%)
Apr 16, 2024	45.92	45.96	45.70	45.78	22,752	-0.07(-0.15%)
Apr 15, 2024	46.62	46.62	45.81	45.85	14,228	-0.35(-0.76%)
Apr 12, 2024	46.52	46.52	46.11	46.20	7,354	-0.63(-1.34%)
Apr 11, 2024	46.93	46.99	46.63	46.83	15,522	-0.01(-0.02%)
Apr 10, 2024	46.92	46.93	46.73	46.84	13,678	-0.52(-1.10%)
Apr 09, 2024	47.59	47.59	47.01	47.36	14,621	-0.05(-0.11%)
Apr 08, 2024	47.45	47.55	47.41	47.41	15,666	-0.04(-0.08%)
Apr 05, 2024	47.21	47.53	47.19	47.45	13,011	+0.31(+0.66%)
Apr 04, 2024	48.04	48.04	47.04	47.14	17,308	-0.49(-1.03%)
Apr 03, 2024	47.59	47.74	47.59	47.63	9,093	+0.07(+0.15%)
Apr 02, 2024	47.68	47.68	47.43	47.56	34,578	-0.44(-0.92%)
Apr 01, 2024	48.02	48.07	47.93	48.00	14,187	-0.18(-0.38%)
Mar 28, 2024	48.10	48.18	48.10	48.18	11,747	+0.13(+0.28%)
Mar 27, 2024	47.83	48.05	47.71	48.05	18,991	+0.52(+1.10%)
Mar 26, 2024	47.60	47.69	47.53	47.53	10,075	+0.01(+0.01%)
Mar 25, 2024	47.63	47.65	47.52	47.52	11,554	-0.12(-0.24%)
Mar 22, 2024	47.84	47.84	47.64	47.64	18,126	-0.16(-0.33%)
Mar 21, 2024	47.72	47.89	47.71	47.79	32,080	+0.32(+0.67%)
Mar 20, 2024	47.19	47.53	47.16	47.48	14,425	+0.33(+0.70%)
Mar 19, 2024	46.84	47.21	46.84	47.15	7,951	+0.27(+0.57%)
Mar 18, 2024	47.06	47.06	46.88	46.88	8,011	+0.08(+0.17%)
Mar 15, 2024	46.68	46.90	46.68	46.80	17,604	-0.17(-0.36%)
Mar 14, 2024	47.30	47.30	46.74	46.97	9,041	-0.20(-0.42%)
Mar 13, 2024	47.23	47.31	47.15	47.17	24,938	-0.09(-0.19%)
Mar 12, 2024	47.02	47.29	46.93	47.26	152,165	+0.32(+0.68%)
Mar 11, 2024	46.87	46.95	46.69	46.94	7,295	-0.03(-0.07%)
Mar 08, 2024	47.32	47.36	46.97	46.97	10,761	-0.30(-0.63%)
Mar 07, 2024	47.17	47.34	47.17	47.27	11,245	+0.36(+0.78%)
Mar 06, 2024	46.91	47.06	46.79	46.90	56,668	+0.29(+0.62%)
Mar 05, 2024	46.91	46.96	46.40	46.62	13,561	-0.35(-0.75%)
Mar 04, 2024	46.92	47.09	46.92	46.97	10,915	+0.02(+0.04%)
Mar 01, 2024	46.67	46.95	46.63	46.95	6,663	+0.50(+1.07%)
Feb 29, 2024	46.50	46.51	46.26	46.45	9,051	+0.15(+0.32%)
Feb 28, 2024	46.20	46.35	46.20	46.30	4,523	+0.04(+0.09%)
Feb 27, 2024	46.28	46.28	46.16	46.26	9,106	+0.03(+0.06%)
Feb 26, 2024	46.40	46.41	46.23	46.23	18,255	-0.12(-0.27%)
Feb 23, 2024	46.25	46.36	46.23	46.35	9,679	+0.22(+0.48%)
Feb 22, 2024	45.78	46.19	45.75	46.13	16,109	+0.67(+1.47%)
Feb 21, 2024	45.27	45.46	45.13	45.46	88,355	+0.05(+0.11%)
Feb 20, 2024	45.48	45.48	45.31	45.41	8,263	-0.13(-0.29%)
Feb 16, 2024	45.75	45.81	45.54	45.54	6,047	-0.25(-0.54%)
Feb 15, 2024	45.57	45.83	45.54	45.79	10,342	+0.32(+0.70%)
Feb 14, 2024	45.31	45.47	45.17	45.47	14,261	+0.48(+1.08%)
Feb 13, 2024	45.08	45.17	44.79	44.99	16,873	-0.65(-1.43%)
Feb 12, 2024	45.56	45.79	45.56	45.64	6,278	+0.06(+0.13%)
Feb 09, 2024	45.42	45.61	45.37	45.58	26,976	+0.16(+0.35%)
Feb 08, 2024	45.18	45.42	45.18	45.42	26,481	+0.20(+0.44%)
Feb 07, 2024	45.12	45.29	45.03	45.22	48,621	+0.30(+0.66%)
Feb 06, 2024	45.00	45.00	44.83	44.92	7,786	-0.02(-0.04%)
Feb 05, 2024	45.03	45.04	44.79	44.94	6,303	-0.21(-0.46%)
Feb 02, 2024	44.94	45.31	44.89	45.15	31,277	+0.16(+0.35%)
Feb 01, 2024	44.59	45.00	44.49	45.00	22,937	+0.46(+1.03%)
Jan 31, 2024	44.98	44.99	44.51	44.54	6,607	-0.57(-1.27%)
Jan 30, 2024	44.90	45.13	44.90	45.11	28,832	+0.19(+0.42%)
Jan 29, 2024	44.73	44.93	44.66	44.93	56,456	+0.22(+0.49%)
Jan 26, 2024	44.69	44.83	44.65	44.70	74,693	-0.08(-0.18%)
Jan 25, 2024	44.75	44.78	44.57	44.78	232,725	+0.31(+0.70%)
Jan 24, 2024	44.91	44.91	44.47	44.47	36,187	-0.16(-0.36%)
Jan 23, 2024	44.69	44.69	44.53	44.64	76,845	-0.03(-0.07%)
Jan 22, 2024	44.67	44.69	44.62	44.67	28,563	+0.23(+0.51%)
Jan 19, 2024	44.13	44.49	44.03	44.44	13,772	+0.39(+0.88%)
Jan 18, 2024	43.83	44.06	43.73	44.06	6,515	+0.38(+0.87%)
Jan 17, 2024	43.67	43.79	43.55	43.68	26,480	-0.19(-0.44%)
Jan 16, 2024	43.93	44.04	43.79	43.87	13,262	-0.19(-0.44%)
Jan 12, 2024	44.09	44.09	43.93	44.06	12,639	+0.10(+0.23%)
Jan 11, 2024	44.00	44.00	43.65	43.96	10,857	+0.07(+0.15%)
Jan 10, 2024	43.81	43.98	43.74	43.90	15,491	+0.18(+0.41%)
Jan 09, 2024	43.62	43.76	43.58	43.72	103,498	-0.14(-0.32%)
Jan 08, 2024	43.37	43.86	43.37	43.86	10,811	+0.50(+1.15%)
Jan 05, 2024	43.33	43.48	43.24	43.36	13,522	+0.03(+0.07%)
Jan 04, 2024	43.48	43.63	43.33	43.33	11,378	-0.08(-0.18%)
Jan 03, 2024	43.55	43.59	43.39	43.41	23,204	-0.29(-0.67%)
Jan 02, 2024	43.63	43.77	43.55	43.70	17,320	-0.14(-0.33%)
Dec 29, 2023	43.86	43.90	43.71	43.85	17,300	-0.02(-0.05%)
Dec 28, 2023	43.90	43.94	43.87	43.87	21,145	-0.02(-0.04%)
Dec 27, 2023	43.82	43.90	43.76	43.89	10,671	+0.09(+0.21%)
Dec 26, 2023	43.69	43.86	43.69	43.80	10,416	+0.16(+0.36%)
Dec 22, 2023	43.61	43.73	43.61	43.64	7,849	+0.16(+0.36%)
Dec 21, 2023	43.33	43.48	43.19	43.48	32,805	+0.39(+0.91%)
Dec 20, 2023	43.59	43.74	43.08	43.09	10,916	-0.57(-1.31%)
Dec 19, 2023	43.55	43.67	43.55	43.66	12,153	+0.19(+0.45%)
Dec 18, 2023	43.37	43.47	43.35	43.47	9,035	+0.16(+0.37%)
Dec 15, 2023	43.35	43.37	43.20	43.31	9,215	-0.16(-0.36%)
Dec 14, 2023	43.60	43.60	43.31	43.46	30,032	+0.10(+0.24%)
Dec 13, 2023	42.86	43.36	42.80	43.36	53,200	+0.56(+1.31%)
Dec 12, 2023	42.67	42.84	42.58	42.80	17,306	+0.16(+0.37%)
Dec 11, 2023	42.30	42.64	42.30	42.64	8,608	+0.38(+0.91%)
Dec 08, 2023	42.11	42.31	42.11	42.26	11,806	+0.13(+0.32%)
Dec 07, 2023	42.05	42.16	42.00	42.12	20,816	+0.17(+0.41%)
Dec 06, 2023	42.21	42.29	41.95	41.95	41,437	-0.14(-0.32%)
Dec 05, 2023	42.30	42.30	42.04	42.09	8,862	-0.24(-0.56%)
Dec 04, 2023	42.09	42.32	42.09	42.32	153,569	-0.01(-0.02%)
Dec 01, 2023	41.96	42.33	41.96	42.33	6,734	+0.32(+0.75%)
Nov 30, 2023	41.76	42.02	41.64	42.02	10,088	+0.35(+0.85%)
Nov 29, 2023	41.86	41.91	41.61	41.66	45,107	+0.00(+0.01%)
Nov 28, 2023	41.78	41.78	41.63	41.66	9,624	-0.13(-0.30%)
Nov 27, 2023	41.74	41.85	41.74	41.79	20,266	-0.06(-0.14%)
Nov 24, 2023	41.74	41.87	41.74	41.84	2,405	+0.15(+0.35%)
Nov 22, 2023	41.69	41.78	41.66	41.70	8,855	+0.19(+0.45%)
Nov 21, 2023	41.55	41.55	41.44	41.51	16,597	-0.05(-0.12%)
Nov 20, 2023	41.32	41.63	41.32	41.56	9,932	+0.22(+0.53%)
Nov 17, 2023	41.37	41.38	41.27	41.34	303,022	+0.12(+0.30%)
Nov 16, 2023	41.31	41.33	41.14	41.22	20,168	-0.07(-0.18%)
Nov 15, 2023	41.38	41.50	41.25	41.29	10,822	-0.04(-0.09%)
Nov 14, 2023	41.15	41.43	41.12	41.33	10,870	+0.74(+1.82%)
Nov 13, 2023	40.53	40.66	40.53	40.59	11,214	-0.01(-0.02%)
Nov 10, 2023	40.25	40.60	40.24	40.60	11,032	+0.52(+1.30%)
Nov 09, 2023	40.52	40.52	40.07	40.07	20,326	-0.29(-0.71%)
Nov 08, 2023	40.39	40.42	40.23	40.36	14,382	+0.04(+0.10%)
Nov 07, 2023	40.26	40.43	40.26	40.32	17,694	+0.04(+0.09%)
Nov 06, 2023	40.26	40.30	40.25	40.28	7,179	-0.05(-0.12%)
Nov 03, 2023	40.31	40.45	40.31	40.33	8,844	+0.43(+1.08%)
Nov 02, 2023	39.60	39.92	39.60	39.90	5,994	+0.55(+1.40%)
Nov 01, 2023	39.03	39.40	39.03	39.35	9,106	+0.35(+0.89%)
Oct 31, 2023	38.81	39.04	38.76	39.00	9,610	+0.28(+0.71%)
Oct 30, 2023	38.61	38.79	38.48	38.73	16,159	+0.38(+0.98%)
Oct 27, 2023	38.75	38.75	38.30	38.35	9,698	-0.35(-0.90%)
Oct 26, 2023	38.88	38.98	38.70	38.70	16,941	-0.16(-0.41%)
Oct 25, 2023	39.01	39.13	38.86	38.86	20,117	-0.36(-0.91%)
Oct 24, 2023	39.10	39.27	39.10	39.21	21,663	+0.27(+0.68%)
Oct 23, 2023	39.02	39.19	38.95	38.95	11,736	-0.23(-0.58%)
Oct 20, 2023	39.52	39.53	39.17	39.17	17,027	-0.39(-0.99%)
Oct 19, 2023	39.92	39.92	39.49	39.57	109,710	-0.47(-1.17%)
Oct 18, 2023	40.33	40.39	39.98	40.04	35,626	-0.48(-1.17%)
Oct 17, 2023	40.29	40.67	40.29	40.51	118,103	+0.05(+0.13%)
Oct 16, 2023	40.22	40.48	40.22	40.46	178,107	+0.46(+1.15%)
Oct 13, 2023	40.24	40.34	39.94	40.00	13,899	-0.14(-0.34%)
Oct 12, 2023	40.38	40.38	39.93	40.14	8,623	-0.32(-0.80%)
Oct 11, 2023	40.40	40.46	40.20	40.46	11,109	+0.19(+0.47%)
Oct 10, 2023	40.18	40.40	40.18	40.27	19,806	+0.20(+0.49%)
Oct 09, 2023	39.70	40.11	39.68	40.08	9,169	+0.31(+0.77%)
Oct 06, 2023	39.30	39.90	39.21	39.77	7,538	+0.30(+0.76%)
Oct 05, 2023	39.51	39.54	39.34	39.47	16,517	-0.07(-0.18%)
Oct 04, 2023	39.24	39.56	39.14	39.54	16,248	+0.36(+0.93%)
Oct 03, 2023	39.44	39.51	39.09	39.18	330,317	-0.43(-1.07%)
Oct 02, 2023	39.74	39.74	39.44	39.60	12,876	-0.18(-0.46%)
Sep 29, 2023	40.26	40.26	39.72	39.79	34,078	-0.24(-0.60%)
Sep 28, 2023	39.70	40.15	39.70	40.03	11,557	+0.30(+0.75%)
Sep 27, 2023	39.86	39.86	39.52	39.73	13,015	+0.00(+0.01%)
Sep 26, 2023	40.00	40.07	39.71	39.72	17,554	-0.49(-1.21%)
Sep 25, 2023	40.02	40.21	40.09	40.21	15,334	+0.07(+0.17%)
Sep 22, 2023	40.25	40.28	40.10	40.14	6,843	+0.01(+0.02%)
Sep 21, 2023	40.47	40.47	40.14	40.14	24,822	-0.58(-1.41%)
Sep 20, 2023	40.99	41.11	40.71	40.71	28,085	-0.16(-0.38%)
Sep 19, 2023	40.86	40.90	40.71	40.87	8,399	-0.01(-0.02%)
Sep 18, 2023	40.74	40.97	40.74	40.88	8,583	+0.11(+0.27%)
Sep 15, 2023	41.10	41.10	40.77	40.77	5,728	-0.46(-1.11%)
Sep 14, 2023	41.16	41.26	41.14	41.23	39,056	+0.34(+0.82%)
Sep 13, 2023	40.93	40.95	40.84	40.89	12,567	+0.00(+0.00%)
Sep 12, 2023	40.92	41.00	40.83	40.89	12,340	-0.10(-0.26%)
Sep 11, 2023	41.03	41.03	40.94	40.99	8,272	+0.12(+0.28%)
Sep 08, 2023	40.87	40.97	40.84	40.88	10,728	+0.09(+0.21%)
Sep 07, 2023	40.78	40.88	40.73	40.79	17,493	-0.09(-0.21%)
Sep 06, 2023	40.93	40.98	40.79	40.88	9,260	-0.16(-0.38%)
Sep 05, 2023	41.46	41.46	41.04	41.04	331,749	-0.46(-1.11%)
Sep 01, 2023	41.56	41.59	41.44	41.50	3,954	+0.18(+0.43%)
Aug 31, 2023	41.46	41.48	41.32	41.32	8,810	-0.06(-0.16%)
Aug 30, 2023	41.33	41.46	41.31	41.38	32,902	+0.06(+0.14%)
Aug 29, 2023	40.96	41.33	40.96	41.33	45,219	+0.39(+0.96%)
Aug 28, 2023	40.82	41.04	40.82	40.93	13,882	+0.25(+0.61%)
Aug 25, 2023	40.66	40.74	40.42	40.68	6,174	+0.17(+0.43%)
Aug 24, 2023	40.82	41.04	40.51	40.51	15,589	-0.29(-0.71%)
Aug 23, 2023	40.60	40.85	40.60	40.80	28,245	+0.22(+0.55%)
Aug 22, 2023	40.77	40.78	40.54	40.58	20,160	-0.12(-0.30%)
Aug 21, 2023	40.68	40.74	40.43	40.70	9,429	+0.08(+0.19%)
Aug 18, 2023	40.34	40.64	40.34	40.62	8,671	+0.07(+0.17%)
Aug 17, 2023	40.98	40.98	40.55	40.55	8,490	-0.22(-0.53%)
Aug 16, 2023	40.96	41.15	40.77	40.77	29,832	-0.27(-0.65%)
Aug 15, 2023	41.21	41.21	41.01	41.04	19,553	-0.41(-1.00%)
Aug 14, 2023	41.41	41.45	41.35	41.45	6,260	+0.08(+0.19%)
Aug 11, 2023	41.21	41.43	41.21	41.37	2,970	+0.04(+0.09%)
Aug 10, 2023	41.53	41.72	41.23	41.33	21,176	+0.02(+0.05%)
Aug 09, 2023	41.38	41.53	41.30	41.31	38,596	-0.08(-0.20%)
Aug 08, 2023	41.28	41.40	41.15	41.40	361,801	-0.15(-0.37%)
Aug 07, 2023	41.51	41.58	41.49	41.55	8,404	+0.35(+0.84%)
Aug 04, 2023	41.48	41.59	41.16	41.20	13,731	-0.21(-0.52%)
Aug 03, 2023	41.34	41.50	41.24	41.42	14,502	-0.08(-0.20%)
Aug 02, 2023	41.53	41.58	41.46	41.50	16,168	-0.22(-0.52%)
Aug 01, 2023	41.74	41.77	41.64	41.72	6,681	-0.09(-0.21%)
Jul 31, 2023	41.81	41.90	41.73	41.80	9,606	+0.03(+0.07%)
Jul 28, 2023	41.81	41.83	41.73	41.78	12,092	+0.22(+0.52%)
Jul 27, 2023	41.99	41.99	41.53	41.56	15,599	-0.23(-0.54%)
Jul 26, 2023	41.75	41.87	41.72	41.79	17,207	-0.07(-0.16%)
Jul 25, 2023	41.69	41.89	41.69	41.85	17,558	+0.10(+0.23%)
Jul 24, 2023	41.70	41.80	41.70	41.76	5,964	+0.08(+0.18%)
Jul 21, 2023	41.71	41.76	41.61	41.68	10,537	+0.08(+0.20%)
Jul 20, 2023	41.54	41.62	41.53	41.60	18,151	+0.07(+0.16%)
Jul 19, 2023	41.45	41.57	41.45	41.53	11,744	+0.17(+0.41%)
Jul 18, 2023	41.11	41.42	41.11	41.36	12,694	+0.26(+0.62%)
Jul 17, 2023	40.94	41.18	40.94	41.11	12,699	+0.07(+0.17%)
Jul 14, 2023	41.23	41.23	41.00	41.04	5,439	-0.20(-0.48%)
Jul 13, 2023	41.20	41.23	41.17	41.23	9,010	+0.16(+0.39%)
Jul 12, 2023	41.24	41.24	41.08	41.08	15,072	+0.11(+0.26%)
Jul 11, 2023	40.66	40.97	40.66	40.97	23,956	+0.41(+1.01%)
Jul 10, 2023	40.31	40.59	40.31	40.56	5,049	+0.24(+0.60%)
Jul 07, 2023	40.33	40.66	40.31	40.32	14,705	-0.08(-0.20%)
Jul 06, 2023	40.39	40.44	40.19	40.40	15,370	-0.31(-0.75%)
Jul 05, 2023	40.71	40.79	40.65	40.70	15,959	-0.15(-0.36%)
Jul 03, 2023	40.74	40.88	40.74	40.85	2,895	+0.00(+0.00%)
Jun 30, 2023	40.69	40.93	40.69	40.85	19,380	+0.39(+0.96%)
Jun 29, 2023	40.17	40.46	40.11	40.46	24,367	+0.31(+0.77%)
Jun 28, 2023	40.19	40.19	40.01	40.15	15,543	-0.12(-0.29%)
Jun 27, 2023	39.96	40.30	39.91	40.27	11,714	+0.37(+0.93%)
Jun 26, 2023	39.76	39.98	39.76	39.89	25,621	+0.11(+0.27%)
Jun 23, 2023	39.86	39.90	39.71	39.78	13,830	-0.23(-0.59%)
Jun 22, 2023	39.97	40.04	39.91	40.02	16,779	+0.01(+0.02%)
Jun 21, 2023	40.02	40.16	39.93	40.01	27,368	-0.12(-0.29%)
Jun 20, 2023	40.27	40.32	40.09	40.13	8,198	-0.34(-0.84%)
Jun 16, 2023	40.64	40.64	40.44	40.47	13,357	+0.01(+0.02%)

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.