Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	50.10	50.24	50.20	50.17	8,346,185	-0.10(-0.20%)
Mar 27, 2024	50.04	50.27	50.03	50.27	7,239,454	+0.33(+0.66%)
Mar 26, 2024	50.11	50.13	49.93	49.94	12,501,613	+0.07(+0.14%)
Mar 25, 2024	49.82	50.05	49.81	49.87	7,858,035	-0.07(-0.14%)
Mar 22, 2024	50.08	50.09	49.89	49.94	9,291,272	-0.17(-0.34%)
Mar 21, 2024	50.17	50.27	50.09	50.11	8,951,718	+0.03(+0.06%)
Mar 20, 2024	49.52	50.13	49.48	50.08	15,166,037	+0.54(+1.09%)
Mar 19, 2024	49.41	49.67	49.32	49.54	10,420,450	+0.08(+0.16%)
Mar 18, 2024	49.61	49.62	49.42	49.46	12,116,768	+0.01(+0.02%)
Mar 15, 2024	49.50	49.57	49.30	49.45	13,766,728	-0.04(-0.09%)
Mar 14, 2024	49.87	49.89	49.29	49.49	12,440,177	-0.33(-0.66%)
Mar 13, 2024	49.77	49.94	49.72	49.82	8,781,675	+0.01(+0.02%)
Mar 12, 2024	49.50	49.81	49.32	49.81	8,355,028	+0.38(+0.76%)
Mar 11, 2024	49.36	49.45	49.19	49.43	7,613,747	-0.25(-0.50%)
Mar 08, 2024	50.02	50.07	49.61	49.68	10,553,264	-0.14(-0.28%)
Mar 07, 2024	49.58	49.88	49.56	49.82	15,633,133	+0.57(+1.15%)
Mar 06, 2024	49.22	49.40	49.13	49.25	13,400,435	+0.59(+1.21%)
Mar 05, 2024	48.82	48.98	48.53	48.67	13,663,245	-0.12(-0.24%)
Mar 04, 2024	48.75	48.88	48.70	48.79	9,830,971	-0.13(-0.26%)
Mar 01, 2024	48.61	48.94	48.43	48.92	11,264,316	+0.52(+1.07%)
Feb 29, 2024	48.54	48.60	48.19	48.40	17,731,964	+0.11(+0.23%)
Feb 28, 2024	48.26	48.37	48.22	48.29	7,492,592	-0.26(-0.53%)
Feb 27, 2024	48.50	48.58	48.44	48.55	8,683,709	+0.09(+0.18%)
Feb 26, 2024	48.57	48.57	48.36	48.46	9,560,305	-0.11(-0.23%)
Feb 23, 2024	48.55	48.63	48.45	48.57	7,781,149	+0.08(+0.16%)
Feb 22, 2024	48.38	48.54	48.30	48.49	17,103,766	+0.51(+1.06%)
Feb 21, 2024	47.85	47.99	47.76	47.98	10,201,739	+0.03(+0.06%)
Feb 20, 2024	48.05	48.09	47.84	47.95	9,371,769	+0.17(+0.35%)
Feb 16, 2024	47.74	48.00	47.63	47.78	9,974,004	+0.04(+0.08%)
Feb 15, 2024	47.42	47.75	47.41	47.74	10,480,227	+0.53(+1.12%)
Feb 14, 2024	46.98	47.22	46.94	47.22	10,516,148	+0.58(+1.24%)
Feb 13, 2024	46.92	46.95	46.45	46.64	20,096,424	-0.85(-1.78%)
Feb 12, 2024	47.36	47.64	47.34	47.49	8,647,482	+0.12(+0.25%)
Feb 09, 2024	47.21	47.39	47.10	47.37	11,320,180	+0.17(+0.36%)
Feb 08, 2024	47.19	47.22	47.02	47.20	10,071,992	-0.08(-0.17%)
Feb 07, 2024	47.27	47.35	47.17	47.28	8,870,084	+0.03(+0.06%)
Feb 06, 2024	46.96	47.26	46.93	47.25	12,173,730	+0.29(+0.61%)
Feb 05, 2024	46.98	47.06	46.72	46.96	13,483,562	-0.31(-0.65%)
Feb 02, 2024	47.28	47.32	47.04	47.27	11,636,712	-0.34(-0.71%)
Feb 01, 2024	47.27	47.61	47.16	47.60	12,834,918	+0.50(+1.06%)
Jan 31, 2024	47.56	47.70	47.04	47.11	14,627,132	-0.27(-0.57%)
Jan 30, 2024	47.35	47.42	47.17	47.38	8,276,126	-0.06(-0.13%)
Jan 29, 2024	47.13	47.49	47.07	47.44	9,625,307	+0.28(+0.59%)
Jan 26, 2024	47.19	47.26	47.09	47.16	8,767,603	+0.20(+0.42%)
Jan 25, 2024	46.95	46.98	46.73	46.96	13,979,637	+0.12(+0.25%)
Jan 24, 2024	47.14	47.16	46.82	46.84	11,633,203	+0.29(+0.62%)
Jan 23, 2024	46.45	46.58	46.33	46.55	8,116,577	-0.08(-0.17%)
Jan 22, 2024	46.63	46.78	46.55	46.63	11,674,710	+0.12(+0.26%)
Jan 19, 2024	46.25	46.52	46.09	46.51	9,990,522	+0.15(+0.32%)
Jan 18, 2024	46.14	46.37	46.06	46.36	9,297,260	+0.42(+0.91%)
Jan 17, 2024	45.81	45.96	45.65	45.94	10,414,561	-0.51(-1.09%)
Jan 16, 2024	46.69	46.73	46.35	46.45	14,559,410	-0.85(-1.79%)
Jan 12, 2024	47.45	47.59	47.21	47.30	7,179,805	+0.17(+0.36%)
Jan 11, 2024	47.25	47.31	46.68	47.13	12,721,443	-0.05(-0.11%)
Jan 10, 2024	47.09	47.24	47.02	47.18	10,603,965	+0.26(+0.55%)
Jan 09, 2024	46.96	47.04	46.84	46.92	13,295,985	-0.43(-0.90%)
Jan 08, 2024	46.93	47.36	46.88	47.35	8,203,756	+0.49(+1.04%)
Jan 05, 2024	46.77	47.28	46.73	46.86	10,020,784	+0.03(+0.06%)
Jan 04, 2024	46.71	47.06	46.70	46.83	15,017,843	+0.11(+0.23%)
Jan 03, 2024	46.63	46.87	46.50	46.72	12,636,762	-0.38(-0.80%)
Jan 02, 2024	47.17	47.34	47.05	47.10	17,216,386	-0.53(-1.11%)
Dec 29, 2023	47.66	47.80	47.53	47.62	10,587,224	-0.01(-0.02%)
Dec 28, 2023	47.78	47.88	47.61	47.63	11,978,109	-0.08(-0.17%)
Dec 27, 2023	47.53	47.75	47.49	47.71	9,978,638	+0.27(+0.57%)
Dec 26, 2023	47.28	47.51	47.13	47.45	7,343,831	+0.21(+0.44%)
Dec 22, 2023	47.23	47.36	47.07	47.24	12,077,097	+0.11(+0.23%)
Dec 21, 2023	46.91	47.13	46.79	47.13	13,414,894	+0.79(+1.70%)
Dec 20, 2023	46.87	46.99	46.33	46.34	15,871,303	-0.49(-1.04%)
Dec 19, 2023	46.72	46.85	46.64	46.83	9,307,025	+0.45(+0.96%)
Dec 18, 2023	46.46	46.48	46.26	46.38	10,446,322	+0.16(+0.34%)
Dec 15, 2023	46.52	46.58	46.22	46.22	18,594,618	-0.48(-1.03%)
Dec 14, 2023	46.58	46.88	46.53	46.70	17,176,072	+0.40(+0.87%)
Dec 13, 2023	45.57	46.32	45.37	46.30	12,365,323	+0.74(+1.62%)
Dec 12, 2023	45.47	45.58	45.29	45.57	11,399,570	+0.01(+0.02%)
Dec 11, 2023	45.42	45.58	45.34	45.56	14,341,253	+0.13(+0.28%)
Dec 08, 2023	45.20	45.52	45.18	45.43	9,681,694	+0.11(+0.24%)
Dec 07, 2023	45.23	45.46	45.04	45.32	17,629,410	+0.22(+0.48%)
Dec 06, 2023	45.45	45.53	45.10	45.10	9,638,255	+0.09(+0.20%)
Dec 05, 2023	45.05	45.18	44.94	45.02	9,543,359	-0.15(-0.33%)
Dec 04, 2023	45.11	45.31	45.03	45.16	11,015,151	-0.40(-0.88%)
Dec 01, 2023	45.05	45.58	45.01	45.57	14,271,652	+0.46(+1.02%)
Nov 30, 2023	45.12	45.17	44.90	45.10	9,818,847	-0.02(-0.04%)
Nov 29, 2023	45.13	45.29	45.00	45.12	10,104,948	+0.11(+0.24%)
Nov 28, 2023	44.87	45.15	44.80	45.02	9,078,091	+0.08(+0.17%)
Nov 27, 2023	44.93	44.98	44.82	44.94	10,689,218	-0.12(-0.26%)
Nov 24, 2023	44.87	45.06	44.87	45.05	4,642,482	+0.29(+0.66%)
Nov 22, 2023	44.71	44.78	44.52	44.76	9,141,912	+0.09(+0.20%)
Nov 21, 2023	44.86	44.88	44.61	44.67	7,340,229	-0.18(-0.39%)
Nov 20, 2023	44.63	44.92	44.62	44.85	9,735,884	+0.20(+0.44%)
Nov 17, 2023	44.48	44.67	44.42	44.65	7,058,016	+0.55(+1.25%)
Nov 16, 2023	44.08	44.28	43.97	44.10	9,538,887	-0.10(-0.22%)
Nov 15, 2023	44.27	44.42	44.16	44.20	17,612,838	-0.04(-0.09%)
Nov 14, 2023	43.82	44.30	43.82	44.24	13,732,998	+1.17(+2.71%)
Nov 13, 2023	42.80	43.15	42.74	43.07	8,043,627	+0.06(+0.14%)
Nov 10, 2023	42.79	43.03	42.49	43.01	7,663,551	+0.23(+0.53%)
Nov 09, 2023	43.16	43.28	42.78	42.79	12,892,165	-0.02(-0.05%)
Nov 08, 2023	42.85	42.99	42.67	42.81	11,190,491	-0.10(-0.23%)
Nov 07, 2023	42.88	43.00	42.76	42.91	10,585,854	-0.32(-0.75%)
Nov 06, 2023	43.50	43.50	43.13	43.23	10,973,892	-0.14(-0.32%)
Nov 03, 2023	43.23	43.49	43.22	43.37	12,550,774	+0.55(+1.28%)
Nov 02, 2023	42.62	42.83	42.52	42.82	11,780,206	+0.94(+2.25%)
Nov 01, 2023	41.57	41.89	41.47	41.88	14,135,118	+0.42(+1.02%)
Oct 31, 2023	41.38	41.51	41.25	41.45	13,952,005	+0.09(+0.21%)
Oct 30, 2023	41.27	41.38	41.09	41.36	15,140,805	+0.56(+1.37%)
Oct 27, 2023	41.22	41.23	40.71	40.81	14,079,664	-0.13(-0.31%)
Oct 26, 2023	41.12	41.21	40.81	40.93	17,095,430	-0.30(-0.74%)
Oct 25, 2023	41.42	41.57	41.20	41.24	12,962,677	-0.36(-0.87%)
Oct 24, 2023	41.48	41.65	41.38	41.60	9,719,643	+0.21(+0.50%)
Oct 23, 2023	41.20	41.67	41.04	41.39	14,870,045	+0.02(+0.05%)
Oct 20, 2023	41.61	41.71	41.36	41.37	13,135,076	-0.39(-0.94%)
Oct 19, 2023	41.99	42.22	41.69	41.77	18,102,754	-0.34(-0.82%)
Oct 18, 2023	42.49	42.54	42.05	42.11	10,458,228	-0.73(-1.70%)
Oct 17, 2023	42.45	43.03	42.43	42.84	15,349,384	+0.01(+0.02%)
Oct 16, 2023	42.58	42.86	42.51	42.83	12,517,243	+0.33(+0.79%)
Oct 13, 2023	42.75	42.87	42.39	42.49	11,131,659	-0.38(-0.89%)
Oct 12, 2023	43.35	43.35	42.70	42.88	9,880,087	-0.37(-0.86%)
Oct 11, 2023	43.31	43.37	43.01	43.25	8,367,034	+0.19(+0.43%)
Oct 10, 2023	42.94	43.22	42.89	43.06	14,722,755	+0.54(+1.27%)
Oct 09, 2023	42.17	42.57	42.15	42.52	9,304,941	-0.03(-0.07%)
Oct 06, 2023	42.01	42.65	41.74	42.55	12,041,604	+0.44(+1.05%)
Oct 05, 2023	41.95	42.15	41.82	42.11	12,864,247	+0.38(+0.92%)
Oct 04, 2023	41.78	41.79	41.38	41.73	14,373,845	+0.02(+0.05%)
Oct 03, 2023	41.86	41.96	41.54	41.71	16,475,021	-0.53(-1.25%)
Oct 02, 2023	42.64	42.66	42.11	42.24	16,544,329	-0.67(-1.56%)
Sep 29, 2023	43.45	43.45	42.81	42.91	16,352,385	-0.14(-0.32%)
Sep 28, 2023	42.74	43.17	42.67	43.04	13,825,206	+0.35(+0.83%)
Sep 27, 2023	42.95	42.98	42.41	42.69	13,015,245	-0.10(-0.23%)
Sep 26, 2023	43.04	43.16	42.75	42.79	13,753,339	-0.62(-1.42%)
Sep 25, 2023	43.25	43.42	43.31	43.41	11,926,092	-0.17(-0.38%)
Sep 22, 2023	43.79	43.92	43.52	43.57	13,253,879	+0.05(+0.11%)
Sep 21, 2023	43.83	43.92	43.51	43.52	11,851,581	-0.74(-1.66%)
Sep 20, 2023	44.59	44.81	44.24	44.26	11,234,320	-0.15(-0.33%)
Sep 19, 2023	44.49	44.56	44.29	44.41	9,405,604	+0.01(+0.02%)
Sep 18, 2023	44.41	44.46	44.24	44.40	7,637,136	-0.17(-0.37%)
Sep 15, 2023	44.74	44.87	44.52	44.56	10,228,777	-0.10(-0.22%)
Sep 14, 2023	44.43	44.69	44.39	44.66	7,893,794	+0.59(+1.35%)
Sep 13, 2023	44.11	44.22	43.98	44.07	6,844,657	-0.09(-0.20%)
Sep 12, 2023	44.11	44.32	44.07	44.15	8,622,725	-0.20(-0.44%)
Sep 11, 2023	44.26	44.38	44.13	44.35	6,241,026	+0.50(+1.13%)
Sep 08, 2023	43.88	44.02	43.81	43.85	9,242,638	-0.06(-0.13%)
Sep 07, 2023	43.96	44.05	43.80	43.91	10,563,407	-0.18(-0.40%)
Sep 06, 2023	44.21	44.32	43.95	44.09	9,204,946	-0.18(-0.40%)
Sep 05, 2023	44.54	44.54	44.26	44.26	9,815,974	-0.40(-0.89%)
Sep 01, 2023	45.00	45.04	44.54	44.66	8,551,828	+0.07(+0.15%)
Aug 31, 2023	44.79	44.80	44.46	44.59	9,379,438	-0.15(-0.33%)
Aug 30, 2023	44.79	44.93	44.65	44.74	11,241,560	-0.01(-0.02%)
Aug 29, 2023	44.08	44.76	44.03	44.75	9,117,212	+0.57(+1.28%)
Aug 28, 2023	44.02	44.21	43.98	44.18	7,966,140	+0.46(+1.05%)
Aug 25, 2023	43.74	43.89	43.34	43.73	11,026,916	+0.27(+0.63%)
Aug 24, 2023	43.84	43.97	43.43	43.45	10,286,692	-0.56(-1.26%)
Aug 23, 2023	43.76	44.10	43.71	44.01	10,425,202	+0.47(+1.07%)
Aug 22, 2023	43.82	43.84	43.50	43.54	10,518,303	-0.10(-0.22%)
Aug 21, 2023	43.60	43.69	43.38	43.64	11,197,363	+0.14(+0.31%)
Aug 18, 2023	43.18	43.57	43.15	43.50	11,876,611	+0.00(+0.00%)
Aug 17, 2023	43.97	44.01	43.45	43.50	11,281,581	-0.29(-0.67%)
Aug 16, 2023	44.00	44.19	43.79	43.79	8,685,478	-0.35(-0.79%)
Aug 15, 2023	44.50	44.50	44.09	44.15	7,951,638	-0.62(-1.39%)
Aug 14, 2023	44.54	44.79	44.40	44.77	7,253,339	-0.19(-0.41%)
Aug 11, 2023	44.92	45.11	44.85	44.95	7,812,210	-0.25(-0.56%)
Aug 10, 2023	45.50	45.76	45.16	45.21	8,992,132	+0.14(+0.30%)
Aug 09, 2023	45.14	45.25	44.97	45.07	8,891,143	+0.04(+0.09%)
Aug 08, 2023	44.84	45.08	44.69	45.03	9,647,379	-0.34(-0.75%)
Aug 07, 2023	45.30	45.38	45.10	45.37	8,481,715	+0.36(+0.80%)
Aug 04, 2023	45.09	45.48	44.96	45.01	10,202,498	+0.13(+0.28%)
Aug 03, 2023	44.70	45.02	44.67	44.89	15,349,301	-0.14(-0.30%)
Aug 02, 2023	45.34	45.39	44.97	45.02	15,794,978	-0.89(-1.93%)
Aug 01, 2023	46.04	46.15	45.81	45.91	8,561,882	-0.52(-1.11%)
Jul 31, 2023	46.46	46.60	46.41	46.43	7,852,878	+0.00(+0.00%)
Jul 28, 2023	46.40	46.57	46.30	46.43	7,978,658	+0.38(+0.83%)
Jul 27, 2023	46.56	46.56	46.01	46.05	8,291,621	-0.19(-0.42%)
Jul 26, 2023	45.91	46.39	45.91	46.24	12,012,503	+0.06(+0.13%)
Jul 25, 2023	46.01	46.24	46.01	46.18	5,886,337	+0.14(+0.30%)
Jul 24, 2023	46.01	46.17	45.96	46.05	6,362,741	-0.05(-0.11%)
Jul 21, 2023	46.12	46.15	45.97	46.09	10,766,985	+0.06(+0.13%)
Jul 20, 2023	46.20	46.30	45.96	46.04	12,566,502	-0.27(-0.59%)
Jul 19, 2023	46.35	46.43	46.19	46.31	7,733,772	-0.01(-0.02%)
Jul 18, 2023	46.06	46.35	46.01	46.32	6,653,404	+0.33(+0.72%)
Jul 17, 2023	45.83	46.05	45.75	45.99	6,985,756	-0.02(-0.04%)
Jul 14, 2023	46.26	46.28	45.98	46.01	7,540,399	-0.28(-0.61%)
Jul 13, 2023	46.10	46.34	46.08	46.29	7,466,301	+0.70(+1.54%)
Jul 12, 2023	45.32	45.62	45.26	45.59	10,692,531	+0.86(+1.92%)
Jul 11, 2023	44.51	44.74	44.41	44.73	7,319,704	+0.43(+0.97%)
Jul 10, 2023	44.10	44.32	44.08	44.30	8,046,102	+0.12(+0.26%)
Jul 07, 2023	43.89	44.39	43.86	44.18	9,104,158	+0.37(+0.85%)
Jul 06, 2023	43.98	43.99	43.58	43.81	9,213,949	-0.79(-1.77%)
Jul 05, 2023	44.76	44.79	44.54	44.60	12,891,770	-0.49(-1.08%)
Jul 03, 2023	45.05	45.15	45.01	45.09	6,527,638	+0.08(+0.17%)
Jun 30, 2023	44.89	45.05	44.83	45.01	8,348,912	+0.53(+1.18%)
Jun 29, 2023	44.32	44.49	44.29	44.49	6,807,492	-0.06(-0.13%)
Jun 28, 2023	44.47	44.61	44.39	44.54	7,487,540	+0.01(+0.02%)
Jun 27, 2023	44.28	44.55	44.15	44.54	8,103,234	+0.36(+0.82%)
Jun 26, 2023	44.11	44.26	44.08	44.17	10,085,165	+0.14(+0.31%)
Jun 23, 2023	44.00	44.15	43.97	44.04	10,084,775	-0.72(-1.61%)
Jun 22, 2023	44.73	44.83	44.68	44.76	10,424,455	-0.27(-0.61%)
Jun 21, 2023	44.91	45.19	44.82	45.03	10,857,516	+0.07(+0.15%)
Jun 20, 2023	45.10	45.15	44.86	44.96	9,441,885	-0.61(-1.34%)
Jun 16, 2023	45.92	45.92	45.56	45.58	14,446,793	-0.14(-0.30%)
Jun 15, 2023	45.25	45.75		45.71	10,733,944	+0.70(+1.54%)
May 08, 2023	45.12	45.13	44.95	45.02	5,771,603	+0.02(+0.04%)
May 05, 2023	44.55	45.07	44.52	45.00	7,015,312	+0.71(+1.61%)
May 04, 2023	44.29	44.47	44.18	44.28	10,777,521	-0.07(-0.15%)
May 03, 2023	44.42	44.73	44.35	44.35	10,675,219	+0.09(+0.20%)
May 02, 2023	44.36	44.36	44.00	44.26	9,222,761	-0.47(-1.06%)
May 01, 2023	44.83	44.95	44.71	44.74	10,576,307	-0.04(-0.09%)
Apr 28, 2023	44.44	44.79	44.42	44.77	8,907,152	+0.01(+0.02%)
Apr 27, 2023	44.43	44.76	44.33	44.76	6,952,205	+0.56(+1.27%)
Apr 26, 2023	44.48	44.48	44.14	44.20	10,133,957	+0.01(+0.02%)
Apr 25, 2023	44.65	44.65	44.20	44.20	10,123,006	-0.71(-1.57%)
Apr 24, 2023	44.81	44.91	44.76	44.90	8,526,288	+0.09(+0.19%)
Apr 21, 2023	44.70	44.85	44.48	44.81	9,342,670	+0.14(+0.32%)
Apr 20, 2023	44.56	44.77	44.54	44.67	13,241,332	+0.02(+0.04%)
Apr 19, 2023	44.58	44.72	44.57	44.65	8,740,877	-0.17(-0.39%)
Apr 18, 2023	44.84	44.90	44.73	44.82	8,241,354	+0.17(+0.39%)
Apr 17, 2023	44.57	44.65	44.40	44.65	11,217,626	-0.04(-0.09%)
Apr 14, 2023	44.87	44.98	44.50	44.69	8,168,250	-0.22(-0.49%)
Apr 13, 2023	44.67	44.92	44.62	44.91	15,241,509	+0.65(+1.46%)
Apr 12, 2023	44.39	44.48	44.14	44.26	7,560,267	+0.25(+0.57%)
Apr 11, 2023	43.95	44.10	43.91	44.01	7,919,112	+0.19(+0.44%)
Apr 10, 2023	43.54	43.83	43.53	43.82	8,574,648	+0.04(+0.09%)
Apr 06, 2023	43.57	43.89	43.50	43.78	9,906,293	+0.14(+0.33%)
Apr 05, 2023	43.73	43.82	43.48	43.63	8,276,930	-0.34(-0.77%)
Apr 04, 2023	43.98	44.12	43.83	43.97	8,225,196	-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.