Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	45.42	46.07	45.42	45.96	3,004,954	+0.82(+1.82%)
May 02, 2024	45.86	45.89	44.43	45.14	6,322,525	-0.62(-1.35%)
May 01, 2024	45.10	45.83	44.98	45.76	3,066,525	+0.53(+1.17%)
Apr 30, 2024	44.67	45.26	44.50	45.23	2,775,821	+0.50(+1.12%)
Apr 29, 2024	44.67	44.93	44.62	44.73	1,740,017	+0.14(+0.31%)
Apr 26, 2024	45.00	45.00	44.58	44.59	2,315,599	-0.33(-0.73%)
Apr 25, 2024	45.01	45.09	44.76	44.92	2,317,927	-0.37(-0.82%)
Apr 24, 2024	45.50	45.70	45.03	45.29	2,443,776	-0.17(-0.37%)
Apr 23, 2024	45.45	45.87	45.32	45.46	2,450,681	+0.40(+0.89%)
Apr 22, 2024	44.74	45.09	44.70	45.06	2,645,502	+0.26(+0.58%)
Apr 19, 2024	44.39	44.94	44.32	44.80	2,397,301	+0.46(+1.04%)
Apr 18, 2024	44.43	44.57	44.16	44.34	1,457,712	-0.08(-0.18%)
Apr 17, 2024	44.56	44.95	44.23	44.42	2,064,649	-0.12(-0.27%)
Apr 16, 2024	44.49	44.65	44.03	44.54	2,943,792	-0.12(-0.27%)
Apr 15, 2024	44.31	45.00	44.25	44.66	3,743,902	+0.43(+0.97%)
Apr 12, 2024	44.86	45.13	44.12	44.23	3,160,860	-0.61(-1.36%)
Apr 11, 2024	44.80	45.19	44.56	44.84	4,037,295	+0.02(+0.04%)
Apr 10, 2024	44.55	44.91	44.20	44.82	3,261,116	-0.19(-0.42%)
Apr 09, 2024	44.46	45.18	44.27	45.01	3,290,885	+0.51(+1.15%)
Apr 08, 2024	44.71	44.87	44.38	44.50	2,544,348	-0.25(-0.56%)
Apr 05, 2024	44.80	45.04	44.64	44.75	3,910,610	-0.19(-0.42%)
Apr 04, 2024	44.82	45.36	44.66	44.94	2,890,840	+0.28(+0.63%)
Apr 03, 2024	44.72	44.99	44.46	44.66	2,719,626	-0.06(-0.13%)
Apr 02, 2024	45.40	45.40	43.96	44.72	5,187,973	-1.17(-2.55%)
Apr 01, 2024	46.03	46.05	45.41	45.89	2,342,751	-0.14(-0.30%)
Mar 28, 2024				46.03	0	-0.47(-1.01%)
Mar 27, 2024	46.13	46.60	46.11	46.50	2,268,346	+0.50(+1.09%)
Mar 26, 2024	46.08	46.29	45.97	46.00	4,959,451	+0.05(+0.11%)
Mar 25, 2024	45.73	46.03	45.55	45.95	1,917,036	+0.09(+0.20%)
Mar 22, 2024	46.40	46.44	45.65	45.86	2,963,395	-0.39(-0.84%)
Mar 21, 2024	46.35	46.60	46.23	46.25	2,991,826	-0.10(-0.22%)
Mar 20, 2024	46.32	46.38	46.07	46.35	2,877,806	-0.01(-0.02%)
Mar 19, 2024	46.31	46.64	46.15	46.36	3,572,750	+0.05(+0.11%)
Mar 18, 2024	46.55	46.56	46.01	46.31	6,583,359	-0.30(-0.64%)
Mar 15, 2024	45.96	46.78	45.93	46.61	9,143,520	+0.55(+1.19%)
Mar 14, 2024	47.10	47.13	45.40	46.06	8,308,557	-2.13(-4.42%)
Mar 13, 2024	48.76	48.87	48.02	48.19	4,155,814	-0.62(-1.27%)
Mar 12, 2024	49.10	49.20	48.67	48.81	5,513,720	-0.32(-0.65%)
Mar 11, 2024	49.48	49.65	48.92	49.13	3,234,216	-0.18(-0.37%)
Mar 08, 2024	49.42	49.67	49.12	49.31	3,158,778	-0.08(-0.16%)
Mar 07, 2024	49.39	49.54	49.14	49.39	2,318,190	+0.26(+0.53%)
Mar 06, 2024	48.85	49.24	48.85	49.13	2,510,267	+0.34(+0.70%)
Mar 05, 2024	49.19	49.23	48.70	48.79	3,974,212	-0.40(-0.81%)
Mar 04, 2024	50.10	50.12	49.12	49.19	6,618,167	-0.96(-1.91%)
Mar 01, 2024	50.40	50.54	50.10	50.15	3,496,001	-0.21(-0.42%)
Feb 29, 2024	50.40	50.58	50.34	50.36	2,708,876	-0.06(-0.12%)
Feb 28, 2024	50.53	50.62	50.37	50.42	1,718,250	-0.07(-0.14%)
Feb 27, 2024	50.53	50.65	50.33	50.49	1,726,443	+0.17(+0.34%)
Feb 26, 2024	50.75	50.76	50.05	50.32	3,112,299	-0.44(-0.87%)
Feb 23, 2024	50.75	50.89	50.37	50.76	2,000,723	+0.03(+0.06%)
Feb 22, 2024	51.26	51.30	50.70	50.73	2,383,527	-0.47(-0.92%)
Feb 21, 2024	51.22	51.44	51.01	51.20	1,670,805	-0.03(-0.06%)
Feb 20, 2024	50.93	51.57	50.90	51.23	2,502,204	+0.40(+0.79%)
Feb 16, 2024				50.83	0	+0.60(+1.19%)
Feb 15, 2024	50.12	50.72	50.02	50.23	3,215,037	+0.09(+0.18%)
Feb 14, 2024	50.50	50.85	50.01	50.14	3,167,791	-0.19(-0.38%)
Feb 13, 2024	51.03	51.25	50.01	50.33	3,218,565	-0.78(-1.53%)
Feb 12, 2024	50.52	51.35	50.39	51.11	2,617,580	+0.59(+1.17%)
Feb 09, 2024	50.80	51.25	50.26	50.52	3,534,342	-0.56(-1.10%)
Feb 08, 2024	52.00	52.01	50.36	51.08	6,548,722	-1.99(-3.75%)
Feb 07, 2024	53.47	53.51	52.85	53.07	1,846,265	-0.39(-0.73%)
Feb 06, 2024	52.82	53.48	52.62	53.46	1,714,037	+0.64(+1.21%)
Feb 05, 2024	53.00	53.08	52.57	52.82	2,165,753	-0.41(-0.77%)
Feb 02, 2024	54.15	54.42	52.48	53.23	3,471,047	-1.49(-2.72%)
Feb 01, 2024	54.45	54.77	54.28	54.72	1,509,656	+0.47(+0.87%)
Jan 31, 2024	54.70	54.89	54.05	54.25	2,390,280	-0.39(-0.71%)
Jan 30, 2024	55.03	55.18	54.58	54.64	2,295,788	-0.51(-0.92%)
Jan 29, 2024	54.84	55.18	54.53	55.15	1,784,426	+0.36(+0.66%)
Jan 26, 2024	54.51	54.89	54.51	54.79	1,290,099	+0.21(+0.38%)
Jan 25, 2024	55.11	55.20	54.51	54.58	1,783,420	-0.46(-0.84%)
Jan 24, 2024	55.59	55.75	54.91	55.04	1,553,966	-0.41(-0.74%)
Jan 23, 2024	55.21	55.60	55.10	55.45	1,186,159	+0.27(+0.49%)
Jan 22, 2024	56.09	56.13	55.15	55.18	2,131,948	-0.81(-1.45%)
Jan 19, 2024	56.00	56.18	55.86	55.99	1,806,115	-0.03(-0.05%)
Jan 18, 2024	56.00	56.03	55.59	56.02	1,963,098	+0.17(+0.30%)
Jan 17, 2024	55.56	56.02	55.45	55.85	3,059,848	-0.07(-0.13%)
Jan 16, 2024	55.10	56.00	54.98	55.92	2,382,647	+0.45(+0.81%)
Jan 15, 2024	54.87	55.68	54.73	55.47	1,149,690	+0.65(+1.19%)
Jan 12, 2024	54.46	55.25	54.46	54.82	1,466,478	+0.32(+0.59%)
Jan 11, 2024	54.75	54.89	54.16	54.50	2,649,117	-0.22(-0.40%)
Jan 10, 2024	54.17	54.75	54.17	54.72	1,678,693	+0.32(+0.59%)
Jan 09, 2024	54.52	54.52	54.02	54.40	2,060,201	-0.22(-0.40%)
Jan 08, 2024	54.50	54.75	54.48	54.62	1,889,436	+0.14(+0.26%)
Jan 05, 2024	54.30	54.65	54.01	54.48	2,075,629	+0.18(+0.33%)
Jan 04, 2024	54.42	54.55	53.89	54.30	2,572,600	+0.01(+0.02%)
Jan 03, 2024	54.12	54.49	54.03	54.29	2,382,687	+0.47(+0.87%)
Jan 02, 2024	52.20	53.86	52.18	53.82	3,559,146	+1.65(+3.16%)
Dec 29, 2023				52.17	0	+0.37(+0.71%)
Dec 28, 2023	51.42	51.85	51.42	51.80	1,083,455	+0.31(+0.60%)
Dec 27, 2023	51.23	51.64	51.22	51.49	1,985,885	+0.08(+0.16%)
Dec 22, 2023				51.41	0	-0.04(-0.08%)
Dec 21, 2023	51.40	51.76	51.15	51.45	1,910,877	+0.22(+0.43%)
Dec 20, 2023	51.25	51.63	50.88	51.23	3,479,274	-0.12(-0.23%)
Dec 19, 2023	51.65	51.89	51.26	51.35	2,916,428	-0.29(-0.56%)
Dec 18, 2023	51.97	52.20	51.58	51.64	3,475,482	-0.14(-0.27%)
Dec 15, 2023	53.92	54.06	51.66	51.78	9,456,326	-1.94(-3.61%)
Dec 14, 2023	54.35	54.62	53.56	53.72	4,020,014	-1.60(-2.89%)
Dec 13, 2023	54.56	55.45	54.28	55.32	2,199,176	+0.63(+1.15%)
Dec 12, 2023	54.88	55.01	54.43	54.69	2,528,594	-0.15(-0.27%)
Dec 11, 2023	55.23	55.29	54.65	54.84	3,739,831	-0.36(-0.65%)
Dec 08, 2023	55.32	55.42	55.08	55.20	3,586,153	-0.22(-0.40%)
Dec 07, 2023	55.43	55.62	54.98	55.42	3,700,054	+0.11(+0.20%)
Dec 06, 2023	55.25	56.04	55.25	55.31	2,151,793	+0.31(+0.56%)
Dec 05, 2023	54.94	55.42	54.86	55.00	2,137,679	+0.03(+0.05%)
Dec 04, 2023	54.31	55.07	54.19	54.97	2,336,248	+0.58(+1.07%)
Dec 01, 2023	53.45	54.54	53.40	54.39	3,129,732	+0.96(+1.80%)
Nov 30, 2023	53.34	53.51	52.87	53.43	2,392,456	+0.31(+0.58%)
Nov 29, 2023	53.39	53.45	53.04	53.12	1,665,141	-0.15(-0.28%)
Nov 28, 2023	53.41	53.68	53.14	53.27	1,892,541	-0.30(-0.56%)
Nov 27, 2023	53.90	54.02	53.53	53.57	3,473,690	-0.19(-0.35%)
Nov 24, 2023	53.82	54.02	53.65	53.76	778,661	-0.01(-0.02%)
Nov 23, 2023	53.86	53.97	53.77	53.77	361,182	+0.00(+0.00%)
Nov 22, 2023	54.15	54.21	53.74	53.77	1,657,275	-0.16(-0.30%)
Nov 21, 2023	54.13	54.43	53.81	53.93	1,579,338	-0.26(-0.48%)
Nov 20, 2023	54.25	54.35	53.91	54.19	1,240,946	+0.00(+0.00%)
Nov 17, 2023	54.41	54.45	54.00	54.19	1,515,242	-0.01(-0.02%)
Nov 16, 2023	54.07	54.36	53.99	54.20	1,450,794	+0.16(+0.30%)
Nov 15, 2023	54.25	54.38	54.00	54.04	1,833,266	-0.03(-0.06%)
Nov 14, 2023	53.71	54.40	53.65	54.07	2,191,178	+0.90(+1.69%)
Nov 13, 2023	52.91	53.54	52.70	53.17	963,192	+0.05(+0.09%)
Nov 10, 2023	53.40	53.50	52.88	53.12	1,371,002	-0.25(-0.47%)
Nov 09, 2023	53.55	53.74	53.24	53.37	1,359,007	+0.05(+0.09%)
Nov 08, 2023	53.50	53.79	53.13	53.32	1,530,037	-0.28(-0.52%)
Nov 07, 2023	54.14	54.14	53.51	53.60	1,662,900	-0.60(-1.11%)
Nov 06, 2023	54.46	54.63	54.08	54.20	1,199,124	-0.32(-0.59%)
Nov 03, 2023	53.82	54.72	53.61	54.52	1,774,288	+0.83(+1.55%)
Nov 02, 2023	52.95	53.85	52.06	53.69	1,977,812	+1.17(+2.23%)

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.