Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.54	47.54	46.63	46.71	864,054	-0.68(-1.44%)
Jan 30, 2024	47.06	47.73	46.91	47.40	560,028	+0.12(+0.25%)
Jan 29, 2024	47.20	47.32	46.57	47.28	501,892	+0.11(+0.23%)
Jan 26, 2024	47.14	47.44	46.84	47.17	463,820	+0.22(+0.46%)
Jan 25, 2024	46.88	47.14	46.51	46.95	417,695	+0.48(+1.02%)
Jan 24, 2024	47.42	47.44	46.14	46.47	542,342	-0.57(-1.22%)
Jan 23, 2024	47.15	47.42	46.87	47.05	469,852	-0.10(-0.21%)
Jan 22, 2024	47.35	47.76	47.00	47.15	509,701	-0.20(-0.42%)
Jan 19, 2024	47.50	47.50	46.94	47.35	376,183	+0.08(+0.17%)
Jan 18, 2024	48.04	48.15	46.76	47.27	576,522	-0.89(-1.85%)
Jan 17, 2024	48.32	48.69	47.77	48.16	499,986	-0.52(-1.08%)
Jan 16, 2024	49.50	49.77	48.51	48.68	420,730	-1.22(-2.44%)
Jan 12, 2024	50.06	50.57	49.59	49.90	502,052	+0.50(+1.00%)
Jan 11, 2024	49.97	49.97	49.21	49.41	411,030	-0.70(-1.40%)
Jan 10, 2024	50.22	50.53	49.96	50.11	465,595	-0.26(-0.51%)
Jan 09, 2024	50.18	50.54	49.66	50.37	482,875	-0.08(-0.16%)
Jan 08, 2024	49.69	50.50	49.46	50.45	464,810	+0.35(+0.69%)
Jan 05, 2024	49.76	50.38	49.38	50.10	765,578	-0.05(-0.10%)
Jan 04, 2024	50.41	50.63	50.06	50.15	452,650	+0.03(+0.06%)
Jan 03, 2024	50.29	50.68	49.83	50.12	490,510	-0.21(-0.41%)
Jan 02, 2024	49.74	50.69	49.54	50.33	379,224	+0.63(+1.28%)
Dec 29, 2023	49.45	49.79	49.14	49.69	504,257	+0.05(+0.10%)
Dec 28, 2023	49.19	49.71	49.19	49.64	380,347	+0.38(+0.77%)
Dec 27, 2023	49.85	49.90	49.12	49.26	478,105	-0.46(-0.93%)
Dec 26, 2023	49.81	50.20	49.63	49.72	361,502	-0.08(-0.16%)
Dec 22, 2023	49.75	50.18	49.72	49.80	299,745	+0.34(+0.69%)
Dec 21, 2023	49.02	49.54	48.94	49.46	395,314	+0.51(+1.04%)
Dec 20, 2023	50.11	50.27	48.87	48.95	726,389	-1.17(-2.33%)
Dec 19, 2023	49.93	50.55	49.75	50.12	522,255	+0.21(+0.41%)
Dec 18, 2023	50.08	50.18	49.75	49.91	368,148	+0.28(+0.57%)
Dec 15, 2023	50.35	50.41	49.29	49.63	1,250,705	-0.67(-1.33%)
Dec 14, 2023	50.36	51.43	50.09	50.29	521,336	+0.07(+0.14%)
Dec 13, 2023	48.73	50.48	48.73	50.22	796,730	+1.40(+2.87%)
Dec 12, 2023	49.43	49.44	48.78	48.82	416,617	-1.04(-2.08%)
Dec 11, 2023	49.38	50.18	49.24	49.86	424,458	+0.12(+0.24%)
Dec 08, 2023	49.72	50.14	49.38	49.74	357,211	+0.08(+0.16%)
Dec 07, 2023	49.28	50.10	49.21	49.67	379,448	+0.49(+1.00%)
Dec 06, 2023	49.41	49.75	48.96	49.17	419,018	-0.04(-0.08%)
Dec 05, 2023	50.11	50.19	48.92	49.21	417,175	-1.25(-2.47%)
Dec 04, 2023	50.06	50.70	50.06	50.46	313,395	-0.06(-0.12%)
Dec 01, 2023	49.75	50.77	49.70	50.52	322,618	+0.71(+1.42%)
Nov 30, 2023	49.58	49.96	49.33	49.81	536,682	+0.36(+0.73%)
Nov 29, 2023	49.90	50.02	49.31	49.45	347,376	-0.33(-0.67%)
Nov 28, 2023	50.43	50.43	49.49	49.78	318,440	-0.17(-0.33%)
Nov 27, 2023	50.06	50.20	49.41	49.95	371,074	-0.30(-0.61%)
Nov 24, 2023	50.22	50.51	50.11	50.25	98,374	+0.13(+0.25%)
Nov 22, 2023	49.37	50.16	48.94	50.13	248,764	+0.77(+1.55%)
Nov 21, 2023	49.55	49.61	49.02	49.36	315,343	-0.36(-0.73%)
Nov 20, 2023	49.96	50.12	49.44	49.72	225,103	-0.46(-0.92%)
Nov 17, 2023	50.90	50.90	50.04	50.19	352,617	-0.29(-0.58%)
Nov 16, 2023	51.09	51.26	50.23	50.48	303,710	-0.60(-1.17%)
Nov 15, 2023	50.89	51.74	50.87	51.08	329,263	-0.07(-0.13%)
Nov 14, 2023	50.67	51.36	50.58	51.15	240,535	+1.36(+2.74%)
Nov 13, 2023	49.64	49.86	49.24	49.78	265,788	+0.15(+0.30%)
Nov 10, 2023	49.64	49.65	48.88	49.64	347,293	+0.34(+0.70%)
Nov 09, 2023	49.99	50.24	49.08	49.29	289,807	-0.53(-1.06%)
Nov 08, 2023	50.71	50.71	49.68	49.82	253,013	-1.12(-2.19%)
Nov 07, 2023	51.28	51.28	50.78	50.94	298,124	-0.86(-1.67%)
Nov 06, 2023	52.98	53.05	51.62	51.80	431,906	-1.32(-2.49%)
Nov 03, 2023	52.64	53.40	52.50	53.13	437,329	+1.07(+2.05%)
Nov 02, 2023	49.17	52.30	47.66	52.06	626,567	+1.37(+2.71%)
Nov 01, 2023	49.97	50.80	49.66	50.69	377,356	+0.72(+1.43%)
Oct 31, 2023	49.56	50.01	49.48	49.97	902,717	+0.38(+0.77%)
Oct 30, 2023	50.42	50.87	49.10	49.59	383,210	-0.75(-1.48%)
Oct 27, 2023	50.90	50.98	50.02	50.33	341,759	-0.77(-1.52%)
Oct 26, 2023	51.27	51.72	50.85	51.11	469,282	-0.29(-0.57%)
Oct 25, 2023	51.50	51.89	51.31	51.40	307,597	-0.37(-0.72%)
Oct 24, 2023	51.64	52.06	51.49	51.77	393,236	+0.46(+0.90%)
Oct 23, 2023	51.71	52.16	51.30	51.31	333,601	-0.95(-1.82%)
Oct 20, 2023	53.09	53.16	52.24	52.26	291,875	-0.67(-1.26%)
Oct 19, 2023	53.40	53.76	52.70	52.93	416,722	-0.43(-0.81%)
Oct 18, 2023	54.31	54.37	53.35	53.36	428,635	-1.04(-1.91%)
Oct 17, 2023	53.00	54.50	53.00	54.40	630,865	+1.09(+2.04%)
Oct 16, 2023	53.32	53.63	53.12	53.31	328,074	+0.44(+0.83%)
Oct 13, 2023	53.61	53.61	52.77	52.87	423,720	-0.26(-0.50%)
Oct 12, 2023	53.40	53.56	52.67	53.14	306,060	-0.09(-0.17%)
Oct 11, 2023	52.96	53.35	52.64	53.23	426,241	+0.15(+0.28%)
Oct 10, 2023	52.79	53.17	52.60	53.08	526,086	+0.37(+0.71%)
Oct 09, 2023	51.23	52.83	51.23	52.71	378,312	+1.78(+3.51%)
Oct 06, 2023	49.91	51.11	49.61	50.92	589,387	+0.79(+1.58%)
Oct 05, 2023	49.09	50.32	49.02	50.13	469,608	+0.54(+1.09%)
Oct 04, 2023	49.87	50.38	49.03	49.59	464,942	-0.27(-0.55%)
Oct 03, 2023	49.07	50.00	48.53	49.86	701,657	+0.35(+0.71%)
Oct 02, 2023	50.93	51.02	49.15	49.51	582,282	-1.40(-2.75%)
Sep 29, 2023	51.49	51.62	50.89	50.91	566,112	-0.23(-0.44%)
Sep 28, 2023	51.40	51.90	51.11	51.14	410,926	-0.05(-0.11%)
Sep 27, 2023	51.01	51.33	50.86	51.19	588,093	+0.48(+0.94%)
Sep 26, 2023	50.81	51.34	50.69	50.71	424,349	-0.40(-0.78%)
Sep 25, 2023	50.47	51.21	50.39	51.11	354,383	+0.44(+0.86%)
Sep 22, 2023	51.19	51.36	50.55	50.68	472,061	-0.48(-0.93%)
Sep 21, 2023	51.82	52.00	51.13	51.15	275,574	-0.61(-1.18%)
Sep 20, 2023	52.26	52.61	51.75	51.76	380,879	-0.37(-0.71%)
Sep 19, 2023	53.42	53.46	52.11	52.13	543,340	-1.06(-1.99%)
Sep 18, 2023	52.78	53.19	52.16	53.19	648,636	+0.52(+1.00%)
Sep 15, 2023	52.73	52.85	52.35	52.67	1,473,987	-0.17(-0.31%)
Sep 14, 2023	51.97	53.01	51.97	52.83	824,723	+1.48(+2.88%)
Sep 13, 2023	50.81	51.39	50.26	51.36	400,519	+0.67(+1.32%)
Sep 12, 2023	50.10	50.90	49.90	50.69	313,705	+0.57(+1.14%)
Sep 11, 2023	50.45	50.48	50.04	50.11	402,653	-0.27(-0.54%)
Sep 08, 2023	50.30	50.43	49.90	50.38	271,352	+0.41(+0.82%)
Sep 07, 2023	50.26	50.97	49.78	49.98	1,016,569	+0.02(+0.04%)
Sep 06, 2023	50.40	50.53	49.89	49.96	450,247	-0.55(-1.10%)
Sep 05, 2023	52.04	52.31	50.39	50.51	438,911	-1.71(-3.27%)
Sep 01, 2023	52.57	52.86	51.98	52.22	319,179	+0.01(+0.02%)
Aug 31, 2023	51.90	52.33	51.60	52.21	837,724	+0.54(+1.05%)
Aug 30, 2023	51.54	51.92	51.41	51.67	378,272	+0.09(+0.17%)
Aug 29, 2023	51.70	51.70	51.13	51.58	376,219	+0.05(+0.09%)
Aug 28, 2023	51.60	52.16	51.31	51.53	347,493	+0.17(+0.32%)
Aug 25, 2023	51.69	51.74	51.03	51.37	360,186	-0.03(-0.06%)
Aug 24, 2023	51.66	52.11	51.28	51.39	532,983	-0.48(-0.92%)
Aug 23, 2023	51.43	51.89	51.06	51.87	368,996	+0.64(+1.25%)
Aug 22, 2023	52.16	52.35	51.12	51.23	348,142	-0.85(-1.62%)
Aug 21, 2023	51.98	52.11	51.45	52.07	575,696	+0.00(+0.00%)
Aug 18, 2023	51.85	52.18	51.67	52.07	500,764	+0.07(+0.13%)
Aug 17, 2023	52.07	52.35	51.93	52.01	296,119	+0.05(+0.09%)
Aug 16, 2023	52.00	52.47	51.90	51.96	274,991	+0.09(+0.17%)
Aug 15, 2023	52.38	52.38	51.63	51.87	432,814	-0.87(-1.66%)
Aug 14, 2023	53.46	53.55	52.51	52.74	324,484	-0.88(-1.65%)
Aug 11, 2023	53.63	54.01	53.54	53.63	387,909	-0.09(-0.16%)
Aug 10, 2023	54.03	54.40	53.42	53.72	563,701	-0.37(-0.68%)
Aug 09, 2023	52.58	54.24	52.58	54.09	753,541	+1.73(+3.30%)
Aug 08, 2023	52.54	52.56	51.82	52.36	422,197	-0.43(-0.81%)
Aug 07, 2023	52.62	53.09	52.08	52.78	654,405	+0.24(+0.46%)
Aug 04, 2023	52.12	52.96	51.75	52.54	822,084	+0.65(+1.25%)
Aug 03, 2023	51.30	52.61	50.35	51.89	665,632	+0.94(+1.85%)
Aug 02, 2023	50.79	51.22	50.20	50.95	561,623	+0.13(+0.25%)
Aug 01, 2023	51.54	51.87	50.57	50.82	926,020	-0.78(-1.51%)
Jul 31, 2023	51.23	51.95	50.95	51.60	5,746,265	+0.74(+1.45%)
Jul 28, 2023	50.54	50.89	50.05	50.86	695,996	+0.76(+1.51%)
Jul 27, 2023	50.94	50.94	49.97	50.10	472,849	-0.85(-1.68%)
Jul 26, 2023	50.54	51.17	50.53	50.96	600,576	+0.15(+0.29%)
Jul 25, 2023	50.27	51.04	49.94	50.81	542,635	+0.42(+0.83%)
Jul 24, 2023	50.42	50.75	50.06	50.39	514,831	-0.06(-0.12%)
Jul 21, 2023	50.76	51.03	50.12	50.45	496,430	-0.18(-0.36%)
Jul 20, 2023	50.73	50.77	49.83	50.64	545,158	+0.24(+0.48%)
Jul 19, 2023	50.48	51.30	50.15	50.39	576,393	+0.43(+0.86%)
Jul 18, 2023	48.91	50.56	48.91	49.97	743,480	+1.06(+2.17%)
Jul 17, 2023	49.09	49.27	48.44	48.91	629,806	-0.26(-0.53%)
Jul 14, 2023	50.49	50.49	49.06	49.17	636,057	-1.31(-2.60%)
Jul 13, 2023	50.25	50.58	49.94	50.48	584,021	+0.23(+0.46%)
Jul 12, 2023	50.20	50.64	49.70	50.25	712,510	+0.70(+1.41%)
Jul 11, 2023	48.72	49.58	48.63	49.55	597,911	+1.07(+2.20%)
Jul 10, 2023	48.88	49.59	48.28	48.48	678,492	-0.27(-0.56%)
Jul 07, 2023	48.61	49.24	47.50	48.75	1,471,729	-0.20(-0.42%)
Jul 06, 2023	49.55	49.60	48.84	48.96	587,176	-1.00(-2.00%)
Jul 05, 2023	49.92	50.62	49.80	49.96	515,837	-0.05(-0.10%)
Jul 03, 2023	49.74	50.50	49.74	50.01	222,926	+0.11(+0.21%)
Jun 30, 2023	49.93	50.32	49.52	49.90	426,397	+0.13(+0.25%)
Jun 29, 2023	48.64	50.09	48.54	49.77	507,070	+0.99(+2.02%)
Jun 28, 2023	48.69	49.08	48.25	48.79	911,435	+0.07(+0.14%)
Jun 27, 2023	48.45	49.05	48.13	48.72	371,647	+0.41(+0.86%)
Jun 26, 2023	47.86	48.68	47.77	48.30	454,866	+0.58(+1.21%)
Jun 23, 2023	48.78	48.98	47.40	47.73	924,360	-1.13(-2.30%)
Jun 22, 2023	49.35	49.60	48.26	48.85	551,685	-0.60(-1.21%)
Jun 21, 2023	49.04	49.79	48.59	49.45	468,978	+0.38(+0.78%)
Jun 20, 2023	49.79	50.03	48.96	49.06	609,971	-0.89(-1.77%)
Jun 16, 2023	49.90	50.13	49.45	49.95	1,010,235	+0.38(+0.76%)
Jun 15, 2023	49.23	49.80	48.78	49.57	518,747	-2.03(-3.93%)
May 08, 2023	52.30	52.30	51.28	51.60	392,780	-0.46(-0.89%)
May 05, 2023	51.32	52.51	51.31	52.07	545,709	+1.38(+2.71%)
May 04, 2023	50.99	51.63	49.71	50.69	717,436	+0.13(+0.27%)
May 03, 2023	50.03	51.56	50.03	50.56	821,235	+0.57(+1.14%)
May 02, 2023	52.99	52.99	49.88	49.99	624,239	-3.13(-5.89%)
May 01, 2023	53.66	53.99	53.01	53.12	451,803	-0.66(-1.23%)
Apr 28, 2023	53.11	54.52	53.11	53.78	1,337,554	+0.44(+0.83%)
Apr 27, 2023	52.59	53.44	52.48	53.34	468,479	+0.71(+1.35%)
Apr 26, 2023	52.53	52.94	52.18	52.62	728,623	-0.28(-0.53%)
Apr 25, 2023	52.97	53.27	52.34	52.90	685,253	-0.31(-0.58%)
Apr 24, 2023	52.91	53.35	52.71	53.21	341,757	+0.27(+0.51%)
Apr 21, 2023	53.09	53.16	52.72	52.94	275,788	+0.15(+0.29%)
Apr 20, 2023	53.31	53.32	52.70	52.79	413,102	-0.84(-1.56%)
Apr 19, 2023	53.47	53.69	53.18	53.62	318,364	+0.11(+0.20%)
Apr 18, 2023	53.78	53.78	53.08	53.52	321,210	-0.43(-0.80%)
Apr 17, 2023	54.16	54.44	53.55	53.95	380,244	-0.03(-0.05%)
Apr 14, 2023	54.29	54.68	53.71	53.98	414,066	-0.44(-0.81%)
Apr 13, 2023	54.89	54.93	54.19	54.42	405,825	-0.54(-0.98%)
Apr 12, 2023	55.38	55.61	54.70	54.96	346,063	-0.35(-0.63%)
Apr 11, 2023	55.57	55.69	55.23	55.31	373,573	-0.04(-0.07%)
Apr 10, 2023	55.40	55.81	55.08	55.35	332,339	+0.05(+0.09%)
Apr 06, 2023	55.92	55.92	55.13	55.30	424,348	-0.32(-0.57%)
Apr 05, 2023	54.89	55.82	54.86	55.62	328,494	+0.91(+1.67%)
Apr 04, 2023	55.03	55.03	54.16	54.70	470,357	-0.51(-0.92%)
Apr 03, 2023	55.66	56.04	55.08	55.21	581,767	-0.34(-0.61%)
Mar 31, 2023	55.01	55.60	54.82	55.55	305,326	+0.74(+1.35%)
Mar 30, 2023	54.96	55.23	54.47	54.81	241,160	+0.29(+0.54%)
Mar 29, 2023	54.44	54.65	54.32	54.51	344,762	+0.40(+0.74%)
Mar 28, 2023	53.49	54.39	53.49	54.11	244,320	+0.44(+0.82%)
Mar 27, 2023	53.64	54.21	53.11	53.68	405,576	+0.54(+1.02%)
Mar 24, 2023	51.90	53.17	51.71	53.13	300,464	+0.96(+1.85%)
Mar 23, 2023	52.37	53.31	51.81	52.17	488,357	+0.04(+0.07%)
Mar 22, 2023	53.88	53.90	52.13	52.13	411,960	-1.77(-3.27%)
Mar 21, 2023	53.69	54.08	53.35	53.89	414,122	+0.50(+0.93%)
Mar 20, 2023	52.64	53.97	52.64	53.40	443,646	+1.03(+1.97%)
Mar 17, 2023	53.19	53.28	51.87	52.37	1,777,814	-0.87(-1.63%)
Mar 16, 2023	51.82	53.32	51.46	53.24	571,146	+0.85(+1.62%)
Mar 15, 2023	52.45	52.92	51.57	52.39	636,007	-0.73(-1.38%)
Mar 14, 2023	53.50	53.78	52.43	53.12	675,716	+0.28(+0.52%)
Mar 13, 2023	52.19	53.75	51.60	52.85	675,878	+0.05(+0.09%)
Mar 10, 2023	53.70	53.74	52.53	52.80	517,452	-1.52(-2.79%)
Mar 09, 2023	55.43	55.76	54.27	54.31	382,331	-0.99(-1.79%)
Mar 08, 2023	55.27	55.86	54.95	55.31	362,528	-0.08(-0.14%)
Mar 07, 2023	55.58	55.81	55.11	55.38	475,325	-0.09(-0.15%)
Mar 06, 2023	55.82	56.04	55.21	55.47	645,192	-0.62(-1.11%)
Mar 03, 2023	55.37	56.37	55.15	56.09	462,026	+0.67(+1.20%)
Mar 02, 2023	54.74	55.45	54.46	55.42	340,266	+0.65(+1.18%)
Mar 01, 2023	54.38	54.98	54.30	54.77	537,302	+0.12(+0.23%)
Feb 28, 2023	55.10	55.78	54.64	54.65	854,874	-0.48(-0.87%)
Feb 27, 2023	55.68	56.20	55.08	55.13	608,242	-0.21(-0.38%)
Feb 24, 2023	54.87	55.77	54.65	55.34	592,514	+0.31(+0.57%)
Feb 23, 2023	55.06	55.30	54.59	55.02	433,371	+0.32(+0.59%)
Feb 22, 2023	53.67	55.35	53.66	54.70	595,833	+0.97(+1.81%)
Feb 21, 2023	55.11	55.23	53.63	53.72	712,895	-1.81(-3.26%)
Feb 17, 2023	55.39	55.74	54.78	55.54	641,721	-0.10(-0.17%)
Feb 16, 2023	55.76	56.56	55.39	55.63	596,096	-0.45(-0.80%)
Feb 15, 2023	55.51	56.17	54.93	56.08	368,120	+0.28(+0.50%)
Feb 14, 2023	56.07	56.52	55.49	55.80	419,315	-0.29(-0.51%)
Feb 13, 2023	55.66	56.19	55.55	56.09	336,638	+0.20(+0.36%)
Feb 10, 2023	55.29	56.04	55.23	55.89	379,706	+1.00(+1.83%)
Feb 09, 2023	55.76	56.02	54.85	54.89	539,664	-0.65(-1.17%)
Feb 08, 2023	56.06	56.49	55.07	55.54	517,288	-0.62(-1.10%)
Feb 07, 2023	56.02	56.17	54.92	56.16	604,425	+0.36(+0.65%)
Feb 06, 2023	56.01	56.63	54.77	55.79	695,580	-1.14(-2.01%)
Feb 03, 2023	55.28	58.02	54.93	56.94	1,315,038	+1.62(+2.93%)
Feb 02, 2023	54.97	55.93	54.68	55.32	701,801	+0.76(+1.40%)

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.