Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	47.87	48.07	47.60	48.07	72,719	+0.42(+0.88%)
May 02, 2024	47.55	47.79	47.35	47.65	83,345	+0.41(+0.87%)
May 01, 2024	47.69	47.69	47.15	47.24	140,742	-0.45(-0.93%)
Apr 30, 2024	48.42	48.42	47.61	47.69	84,889	-0.70(-1.46%)
Apr 29, 2024	48.28	48.48	48.23	48.39	73,040	+0.06(+0.12%)
Apr 26, 2024	48.03	48.33	47.89	48.33	83,203	+0.26(+0.54%)
Apr 25, 2024	47.98	48.28	47.81	48.07	94,329	+0.03(+0.06%)
Apr 24, 2024	48.00	48.22	47.70	48.04	113,724	+0.07(+0.15%)
Apr 23, 2024	47.84	48.15	47.82	47.97	180,966	+0.18(+0.38%)
Apr 22, 2024	47.63	48.02	47.51	47.79	118,784	+0.10(+0.21%)
Apr 19, 2024	47.19	47.95	47.19	47.69	117,959	+0.59(+1.25%)
Apr 18, 2024	46.64	47.26	46.64	47.10	168,882	+0.49(+1.05%)
Apr 17, 2024	46.31	46.87	46.29	46.61	322,726	+0.32(+0.69%)
Apr 16, 2024	46.57	46.57	46.09	46.29	90,277	-0.27(-0.58%)
Apr 15, 2024	47.30	47.38	46.49	46.56	92,318	-0.62(-1.31%)
Apr 12, 2024	47.75	48.08	47.08	47.18	89,519	-0.46(-0.97%)
Apr 11, 2024	47.74	47.74	47.36	47.64	108,382	-0.04(-0.08%)
Apr 10, 2024	48.00	48.06	47.68	47.68	122,415	-0.43(-0.89%)
Apr 09, 2024	48.61	48.63	48.02	48.11	63,395	-0.41(-0.85%)
Apr 08, 2024	48.51	48.73	48.47	48.52	130,138	-0.05(-0.10%)
Apr 05, 2024	48.72	48.80	48.37	48.57	134,062	-0.14(-0.29%)
Apr 04, 2024	49.09	49.25	48.71	48.71	89,921	-0.27(-0.55%)
Apr 03, 2024	48.72	49.06	48.72	48.98	120,686	+0.39(+0.80%)
Apr 02, 2024	48.43	48.61	48.32	48.59	152,937	+0.27(+0.56%)
Apr 01, 2024	48.24	48.38	47.96	48.32	119,107	+0.10(+0.21%)
Mar 28, 2024	47.86	48.31	47.86	48.22	108,167	+0.42(+0.87%)
Mar 27, 2024	47.73	47.90	47.73	47.80	87,626	+0.17(+0.37%)
Mar 26, 2024	47.85	47.85	47.57	47.63	77,422	-0.13(-0.27%)
Mar 25, 2024	47.80	48.23	47.68	47.76	76,469	-0.12(-0.25%)
Mar 22, 2024	48.26	48.26	47.85	47.88	110,375	-0.47(-0.97%)
Mar 21, 2024	48.28	48.35	48.03	48.35	153,800	+0.14(+0.29%)
Mar 20, 2024	47.79	48.21	47.73	48.21	774,654	+0.38(+0.79%)
Mar 19, 2024	47.52	47.83	47.52	47.83	128,739	+0.33(+0.69%)
Mar 18, 2024	47.51	47.51	47.28	47.50	77,696	+0.22(+0.47%)
Mar 15, 2024	46.97	47.40	46.81	47.28	56,830	+0.35(+0.75%)
Mar 14, 2024	47.64	47.66	46.88	46.93	80,797	-0.70(-1.47%)
Mar 13, 2024	47.90	47.90	47.43	47.63	58,515	+0.07(+0.15%)
Mar 12, 2024	47.50	47.61	47.33	47.56	56,392	+0.15(+0.32%)
Mar 11, 2024	47.29	47.47	46.93	47.41	87,461	+0.22(+0.47%)
Mar 08, 2024	47.83	47.83	47.10	47.19	257,109	-0.61(-1.28%)
Mar 07, 2024	47.74	47.84	47.51	47.80	67,862	+0.11(+0.23%)
Mar 06, 2024	47.48	47.90	47.47	47.69	93,478	+0.29(+0.61%)
Mar 05, 2024	46.81	47.43	46.81	47.40	120,278	+0.51(+1.09%)
Mar 04, 2024	47.09	47.15	46.78	46.89	129,084	-0.13(-0.28%)
Mar 01, 2024	46.54	47.09	46.54	47.02	85,053	+0.51(+1.10%)
Feb 29, 2024	46.27	46.62	46.27	46.51	44,988	+0.32(+0.69%)
Feb 28, 2024	46.56	46.87	46.19	46.19	47,651	-0.37(-0.79%)
Feb 27, 2024	46.64	46.88	46.51	46.56	74,538	-0.02(-0.04%)
Feb 26, 2024	46.77	46.96	46.58	46.58	112,497	-0.37(-0.79%)
Feb 23, 2024	46.71	47.06	46.62	46.95	71,199	+0.17(+0.36%)
Feb 22, 2024	46.65	46.96	46.53	46.78	91,215	+0.08(+0.17%)
Feb 21, 2024	46.30	46.70	46.27	46.70	72,701	+0.31(+0.67%)
Feb 20, 2024	45.85	46.54	45.77	46.39	138,104	+0.35(+0.76%)
Feb 16, 2024	45.55	46.13	45.50	46.04	88,006	+0.36(+0.79%)
Feb 15, 2024	45.06	45.81	45.06	45.68	181,044	+0.71(+1.58%)
Feb 14, 2024	44.88	45.08	44.64	44.97	110,677	+0.13(+0.29%)
Feb 13, 2024	45.13	45.14	44.59	44.84	200,876	-0.21(-0.47%)
Feb 12, 2024	44.67	45.24	44.65	45.05	82,804	+0.41(+0.92%)
Feb 09, 2024	44.81	44.98	44.54	44.64	65,785	-0.25(-0.56%)
Feb 08, 2024	44.71	44.90	44.62	44.89	227,132	+0.15(+0.34%)
Feb 07, 2024	44.79	44.79	44.49	44.74	124,972	+0.18(+0.40%)
Feb 06, 2024	44.88	44.92	44.44	44.56	135,209	-0.30(-0.68%)
Feb 05, 2024	44.79	44.94	44.47	44.86	123,307	-0.05(-0.11%)
Feb 02, 2024	44.90	45.11	44.59	44.91	83,214	-0.11(-0.24%)
Feb 01, 2024	45.46	45.69	44.93	45.02	138,429	-0.15(-0.33%)
Jan 31, 2024	45.57	45.68	45.08	45.17	145,600	-0.43(-0.95%)
Jan 30, 2024	45.52	45.79	45.31	45.60	112,561	+0.03(+0.06%)
Jan 29, 2024	45.39	45.62	45.09	45.57	117,883	+0.30(+0.67%)
Jan 26, 2024	44.77	45.38	44.59	45.27	113,361	+0.61(+1.36%)
Jan 25, 2024	44.60	44.95	44.49	44.66	63,329	+0.13(+0.29%)
Jan 24, 2024	44.52	44.60	44.17	44.53	77,556	+0.18(+0.40%)
Jan 23, 2024	44.17	44.38	44.15	44.35	75,835	+0.22(+0.49%)
Jan 22, 2024	43.95	44.42	43.79	44.14	144,884	+0.76(+1.74%)
Jan 19, 2024	43.50	43.60	43.27	43.38	184,731	-0.03(-0.07%)
Jan 18, 2024	43.67	43.79	43.22	43.41	279,256	-0.19(-0.43%)
Jan 17, 2024	43.82	43.90	43.33	43.60	66,788	-0.12(-0.27%)
Jan 16, 2024	44.24	44.33	43.72	43.72	70,675	-0.57(-1.28%)
Jan 12, 2024	44.27	44.40	43.90	44.29	133,181	+0.37(+0.85%)
Jan 11, 2024	44.02	44.21	43.72	43.91	156,769	-0.11(-0.25%)
Jan 10, 2024	43.98	44.13	43.85	44.02	47,545	+0.02(+0.04%)
Jan 09, 2024	43.86	44.00	43.60	44.00	125,960	+0.04(+0.09%)
Jan 08, 2024	43.88	44.04	43.55	43.96	60,244	-0.05(-0.11%)
Jan 05, 2024	43.94	44.25	43.90	44.01	58,534	+0.18(+0.40%)
Jan 04, 2024	44.23	44.49	43.75	43.83	141,066	-0.31(-0.71%)
Jan 03, 2024	43.96	44.31	43.81	44.15	324,156	+0.31(+0.72%)
Jan 02, 2024	43.46	43.83	43.39	43.83	107,480	+0.38(+0.88%)
Dec 29, 2023	43.42	43.55	43.15	43.45	168,758	+0.19(+0.43%)
Dec 28, 2023	43.36	43.60	43.08	43.27	165,139	-0.02(-0.05%)
Dec 27, 2023	43.49	43.59	43.25	43.28	45,379	-0.28(-0.65%)
Dec 26, 2023	43.63	43.74	43.32	43.57	83,035	+0.12(+0.27%)
Dec 22, 2023	43.73	43.78	43.35	43.45	108,917	-0.14(-0.32%)
Dec 21, 2023	43.44	43.75	43.37	43.59	49,890	+0.23(+0.52%)
Dec 20, 2023	43.92	43.92	43.36	43.36	69,777	-0.40(-0.92%)
Dec 19, 2023	43.49	43.87	43.42	43.77	111,250	+0.26(+0.61%)
Dec 18, 2023	43.62	43.93	43.50	43.50	160,473	-0.04(-0.09%)
Dec 15, 2023	43.52	43.65	43.01	43.54	183,365	-0.15(-0.34%)
Dec 14, 2023	43.36	43.99	43.13	43.69	146,380	+0.39(+0.91%)
Dec 13, 2023	42.79	43.35	42.61	43.29	87,814	+0.46(+1.08%)
Dec 12, 2023	43.01	43.01	42.57	42.83	112,560	-0.30(-0.70%)
Dec 11, 2023	43.67	43.79	43.01	43.14	70,329	-0.68(-1.54%)
Dec 08, 2023	43.87	43.97	43.66	43.81	77,339	-0.13(-0.29%)
Dec 07, 2023	44.11	44.14	43.71	43.94	97,835	-0.16(-0.36%)
Dec 06, 2023	44.71	44.84	43.98	44.10	119,778	-0.70(-1.55%)
Dec 05, 2023	44.97	45.07	44.71	44.80	149,721	-0.49(-1.08%)
Dec 04, 2023	45.17	45.34	44.84	45.29	140,584	-0.09(-0.19%)
Dec 01, 2023	45.11	45.48	44.84	45.37	158,627	+0.14(+0.30%)
Nov 30, 2023	44.67	45.24	44.53	45.24	74,569	+0.61(+1.36%)
Nov 29, 2023	44.45	44.79	44.23	44.63	64,964	+0.25(+0.55%)
Nov 28, 2023	44.38	44.39	43.94	44.38	93,567	+0.00(+0.00%)
Nov 27, 2023	44.38	44.46	44.15	44.38	49,897	+0.05(+0.11%)
Nov 24, 2023	44.44	44.58	44.16	44.33	33,096	+0.00(+0.00%)
Nov 22, 2023	43.78	44.33	43.69	44.33	64,210	+0.18(+0.40%)
Nov 21, 2023	43.99	44.26	43.72	44.16	96,259	+0.12(+0.27%)
Nov 20, 2023	43.99	44.19	43.78	44.04	88,959	-0.01(-0.02%)
Nov 17, 2023	43.35	44.13	43.35	44.05	144,675	+0.70(+1.61%)
Nov 16, 2023	43.49	43.85	43.09	43.35	106,265	-0.37(-0.85%)
Nov 15, 2023	43.58	43.97	43.55	43.73	149,992	+0.17(+0.38%)
Nov 14, 2023	43.50	43.65	43.12	43.56	111,014	+0.44(+1.02%)
Nov 13, 2023	43.01	43.24	42.78	43.12	114,013	+0.13(+0.30%)
Nov 10, 2023	42.91	43.25	42.86	42.99	76,650	+0.15(+0.34%)
Nov 09, 2023	43.15	43.15	42.69	42.84	174,733	+0.24(+0.55%)
Nov 08, 2023	43.33	43.33	42.57	42.61	130,262	-0.77(-1.79%)
Nov 07, 2023	43.55	43.55	43.01	43.38	169,675	-0.45(-1.03%)
Nov 06, 2023	44.19	44.22	43.76	43.83	92,161	-0.34(-0.76%)
Nov 03, 2023	43.95	44.17	43.56	44.17	139,803	+0.32(+0.72%)
Nov 02, 2023	42.93	43.96	42.93	43.85	109,222	+0.90(+2.11%)
Nov 01, 2023	42.66	43.16	42.19	42.95	324,524	+0.35(+0.81%)
Oct 31, 2023	42.50	42.90	42.33	42.60	178,116	+0.14(+0.34%)
Oct 30, 2023	42.66	42.75	42.25	42.46	60,841	-0.05(-0.11%)
Oct 27, 2023	42.76	42.76	42.45	42.51	106,688	-0.24(-0.56%)
Oct 26, 2023	42.99	42.99	42.59	42.75	82,309	-0.35(-0.80%)
Oct 25, 2023	43.23	43.27	43.01	43.09	72,529	-0.14(-0.33%)
Oct 24, 2023	43.22	43.26	42.88	43.24	97,960	+0.11(+0.25%)
Oct 23, 2023	43.20	43.34	43.01	43.13	49,398	-0.27(-0.62%)
Oct 20, 2023	43.54	43.60	43.30	43.40	92,796	-0.28(-0.64%)
Oct 19, 2023	43.43	43.78	43.30	43.68	86,813	+0.20(+0.46%)
Oct 18, 2023	43.49	43.73	43.46	43.48	71,670	+0.17(+0.40%)
Oct 17, 2023	43.31	43.53	43.26	43.30	67,082	-0.09(-0.20%)
Oct 16, 2023	43.30	43.44	42.91	43.39	116,641	+0.28(+0.65%)
Oct 13, 2023	43.03	43.20	42.95	43.11	90,382	+0.30(+0.70%)
Oct 12, 2023	42.90	42.90	42.48	42.81	67,975	+0.29(+0.68%)
Oct 11, 2023	42.71	43.01	42.53	42.53	103,805	-0.13(-0.32%)
Oct 10, 2023	42.49	42.92	42.40	42.66	56,671	+0.09(+0.20%)
Oct 09, 2023	42.40	42.64	42.24	42.57	137,733	+0.78(+1.86%)
Oct 06, 2023	41.68	42.10	41.55	41.79	116,859	+0.09(+0.21%)
Oct 05, 2023	41.43	41.89	41.39	41.71	276,453	+0.17(+0.42%)
Oct 04, 2023	41.93	41.93	41.16	41.53	137,455	-0.39(-0.94%)
Oct 03, 2023	42.33	42.35	41.68	41.93	168,882	-0.44(-1.04%)

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.