Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	67.36	67.81	66.15	66.36	100,577	-0.84(-1.25%)
Mar 27, 2024	66.57	67.27	66.07	67.20	87,472	+1.30(+1.97%)
Mar 26, 2024	66.00	66.70	65.42	65.90	107,696	+0.52(+0.80%)
Mar 25, 2024	66.90	67.66	65.19	65.38	75,861	-1.06(-1.60%)
Mar 22, 2024	67.62	67.80	66.19	66.44	73,688	-0.90(-1.34%)
Mar 21, 2024	67.63	68.14	67.14	67.34	71,657	+0.28(+0.42%)
Mar 20, 2024	67.14	67.37	65.70	67.06	109,959	-0.01(-0.01%)
Mar 19, 2024	66.24	67.41	66.24	67.07	89,862	+0.37(+0.55%)
Mar 18, 2024	66.99	67.71	66.53	66.70	67,815	-0.14(-0.21%)
Mar 15, 2024	66.77	67.69	66.12	66.84	218,913	-0.66(-0.98%)
Mar 14, 2024	66.73	67.87	65.94	67.50	162,100	+0.89(+1.34%)
Mar 13, 2024	66.17	66.76	65.75	66.61	96,330	+0.56(+0.85%)
Mar 12, 2024	64.88	66.13	64.38	66.05	111,263	+1.43(+2.21%)
Mar 11, 2024	66.84	66.85	64.36	64.62	153,846	-2.41(-3.60%)
Mar 08, 2024	68.47	69.46	67.04	67.04	104,826	-1.44(-2.10%)
Mar 07, 2024	68.27	69.01	67.61	68.47	93,846	+0.89(+1.31%)
Mar 06, 2024	67.37	67.79	65.99	67.59	157,172	+0.32(+0.47%)
Mar 05, 2024	67.08	68.02	65.72	67.27	224,543	-0.49(-0.72%)
Mar 04, 2024	67.40	68.79	67.37	67.76	147,094	+0.36(+0.53%)
Mar 01, 2024	69.83	69.83	66.48	67.40	264,375	-2.43(-3.49%)
Feb 29, 2024	71.02	71.79	67.34	69.83	387,754	-1.06(-1.49%)
Feb 28, 2024	64.84	74.46	64.83	70.89	536,916	+8.93(+14.41%)
Feb 27, 2024	61.68	62.90	61.05	61.96	150,221	+0.43(+0.70%)
Feb 26, 2024	61.72	62.73	60.94	61.53	151,159	-0.51(-0.82%)
Feb 23, 2024	60.46	62.21	59.73	62.04	85,432	+1.51(+2.49%)
Feb 22, 2024	62.68	62.80	60.24	60.53	115,257	-1.61(-2.58%)
Feb 21, 2024	62.09	62.49	61.58	62.14	83,050	-0.20(-0.32%)
Feb 20, 2024	61.67	62.66	61.64	62.34	111,194	-0.06(-0.10%)
Feb 16, 2024	61.80	63.30	61.74	62.40	104,023	+0.47(+0.76%)
Feb 15, 2024	61.08	62.21	60.70	61.93	133,140	+1.51(+2.49%)
Feb 14, 2024	59.54	60.45	58.90	60.42	88,849	+1.61(+2.73%)
Feb 13, 2024	60.79	61.12	58.52	58.82	118,402	-3.25(-5.24%)
Feb 12, 2024	61.33	63.30	61.20	62.07	122,233	+0.74(+1.20%)
Feb 09, 2024	61.69	61.85	60.85	61.33	77,266	+0.28(+0.46%)
Feb 08, 2024	59.21	61.60	58.67	61.05	132,849	+1.92(+3.25%)
Feb 07, 2024	60.04	60.04	58.27	59.13	65,652	-0.97(-1.62%)
Feb 06, 2024	57.78	60.21	57.46	60.10	114,595	+2.18(+3.77%)
Feb 05, 2024	57.88	58.55	57.46	57.92	74,623	-0.64(-1.09%)
Feb 02, 2024	57.89	58.87	57.41	58.56	71,190	-0.09(-0.15%)
Feb 01, 2024	58.07	58.69	57.17	58.65	82,973	+0.75(+1.29%)
Jan 31, 2024	58.29	59.19	56.47	57.90	115,956	-0.16(-0.28%)
Jan 30, 2024	57.71	58.13	57.38	58.06	50,473	-0.02(-0.03%)
Jan 29, 2024	56.42	58.11	55.90	58.08	66,945	+1.60(+2.83%)
Jan 26, 2024	57.78	57.78	56.36	56.48	60,097	-0.86(-1.50%)
Jan 25, 2024	58.31	58.31	56.79	57.34	59,485	+0.02(+0.03%)
Jan 24, 2024	59.24	59.24	57.28	57.32	88,789	-1.12(-1.91%)
Jan 23, 2024	59.46	59.46	57.65	58.44	80,137	-0.29(-0.49%)
Jan 22, 2024	57.76	58.94	56.62	58.73	88,297	+1.22(+2.12%)
Jan 19, 2024	58.12	58.27	56.72	57.51	64,346	-0.36(-0.62%)
Jan 18, 2024	56.94	57.87	56.71	57.87	78,495	+1.10(+1.93%)
Jan 17, 2024	55.92	56.79	55.92	56.77	71,228	+0.37(+0.65%)
Jan 16, 2024	55.55	56.83	54.91	56.40	121,474	+0.85(+1.53%)
Jan 12, 2024	55.69	56.18	54.65	55.56	108,468	+0.43(+0.78%)
Jan 11, 2024	55.58	56.22	54.48	55.13	93,220	-0.76(-1.36%)
Jan 10, 2024	55.04	55.88	54.76	55.88	67,844	+0.83(+1.50%)
Jan 09, 2024	54.93	56.07	54.93	55.06	58,966	-0.69(-1.23%)
Jan 08, 2024	54.21	55.88	53.89	55.74	77,120	+1.88(+3.48%)
Jan 05, 2024	53.56	54.32	52.75	53.87	87,301	-0.22(-0.41%)
Jan 04, 2024	54.12	54.66	53.44	54.09	101,347	+0.19(+0.35%)
Jan 03, 2024	56.35	56.35	53.74	53.90	136,982	-2.67(-4.73%)
Jan 02, 2024	56.20	57.22	56.03	56.57	138,590	-0.05(-0.09%)
Dec 29, 2023	58.17	58.17	56.41	56.62	93,689	-1.65(-2.82%)
Dec 28, 2023	57.57	58.46	57.57	58.27	78,333	+0.74(+1.28%)
Dec 27, 2023	57.53	57.82	57.39	57.53	68,309	+0.16(+0.29%)
Dec 26, 2023	56.88	57.71	56.60	57.37	56,263	+0.57(+1.01%)
Dec 22, 2023	56.77	57.39	54.99	56.79	56,721	+0.26(+0.46%)
Dec 21, 2023	55.06	56.76	55.06	56.53	69,828	+1.82(+3.32%)
Dec 20, 2023	55.87	55.92	54.71	54.72	90,293	-1.21(-2.16%)
Dec 19, 2023	55.61	57.12	55.45	55.92	83,281	+0.80(+1.45%)
Dec 18, 2023	55.32	56.06	54.87	55.13	70,289	-0.33(-0.59%)
Dec 15, 2023	56.47	57.20	54.89	55.46	343,289	-0.62(-1.10%)
Dec 14, 2023	54.76	57.16	54.62	56.07	130,169	+2.03(+3.75%)
Dec 13, 2023	53.49	54.45	52.66	54.05	182,366	+0.37(+0.69%)
Dec 12, 2023	54.05	54.96	52.59	53.68	119,928	-0.59(-1.08%)
Dec 11, 2023	54.51	55.21	53.81	54.27	160,351	-0.25(-0.46%)
Dec 08, 2023	54.36	54.63	53.77	54.52	168,810	+0.03(+0.05%)
Dec 07, 2023	53.97	55.42	53.50	54.49	186,627	+0.38(+0.70%)
Dec 06, 2023	53.86	54.59	53.56	54.11	113,248	+0.23(+0.43%)
Dec 05, 2023	53.89	54.70	53.57	53.88	96,691	-0.55(-1.01%)
Dec 04, 2023	53.52	54.43	52.42	54.43	81,891	+0.73(+1.36%)
Dec 01, 2023	52.17	53.73	51.92	53.70	163,093	+1.13(+2.14%)
Nov 30, 2023	52.17	52.68	51.57	52.57	108,216	+0.37(+0.71%)
Nov 29, 2023	52.58	53.14	52.16	52.20	62,575	+0.27(+0.52%)
Nov 28, 2023	52.99	53.61	51.67	51.93	65,214	-1.29(-2.42%)
Nov 27, 2023	53.46	53.62	52.90	53.22	90,532	-0.20(-0.37%)
Nov 24, 2023	52.99	53.67	52.57	53.42	40,549	+0.21(+0.39%)
Nov 22, 2023	53.62	54.39	51.77	53.21	124,388	+0.11(+0.21%)
Nov 21, 2023	53.30	53.63	52.13	53.10	115,781	-0.53(-0.99%)
Nov 20, 2023	52.98	53.69	52.47	53.63	76,740	+0.65(+1.22%)
Nov 17, 2023	53.23	53.41	52.48	52.98	113,979	+0.13(+0.25%)
Nov 16, 2023	51.94	53.00	51.63	52.85	104,986	+0.83(+1.59%)
Nov 15, 2023	51.64	52.90	50.29	52.02	109,087	+0.23(+0.44%)
Nov 14, 2023	50.61	51.99	49.91	51.79	195,027	+2.33(+4.71%)
Nov 13, 2023	48.61	49.73	48.41	49.47	61,334	+1.16(+2.41%)
Nov 10, 2023	48.55	49.07	47.48	48.30	84,567	-0.27(-0.55%)
Nov 09, 2023	49.10	49.48	48.56	48.57	120,422	-0.62(-1.25%)
Nov 08, 2023	49.54	49.56	48.42	49.19	101,331	-0.06(-0.12%)
Nov 07, 2023	49.21	50.58	48.75	49.25	92,389	+0.27(+0.55%)
Nov 06, 2023	48.22	49.48	47.80	48.98	121,292	+0.74(+1.53%)
Nov 03, 2023	47.09	49.04	47.09	48.24	129,954	+1.83(+3.94%)
Nov 02, 2023	47.58	51.99	45.73	46.41	348,584	-1.16(-2.45%)
Nov 01, 2023	47.85	48.86	46.47	47.58	203,622	-0.76(-1.56%)
Oct 31, 2023	47.98	48.65	46.90	48.33	184,810	+0.68(+1.42%)
Oct 30, 2023	47.50	47.85	46.26	47.66	254,897	+0.50(+1.05%)
Oct 27, 2023	45.50	47.22	44.04	47.16	389,451	+2.02(+4.47%)
Oct 26, 2023	46.25	47.05	44.97	45.14	169,318	-1.39(-2.99%)
Oct 25, 2023	48.81	48.81	46.43	46.53	216,329	-2.74(-5.55%)
Oct 24, 2023	48.26	49.52	47.50	49.27	130,916	+1.05(+2.19%)
Oct 23, 2023	49.39	49.39	47.46	48.21	148,304	-0.78(-1.58%)
Oct 20, 2023	48.23	49.07	47.94	48.99	165,834	+1.07(+2.24%)
Oct 19, 2023	47.87	48.73	47.06	47.91	157,501	-0.16(-0.33%)
Oct 18, 2023	48.67	49.91	47.86	48.07	91,197	-0.67(-1.37%)
Oct 17, 2023	47.64	49.42	47.64	48.74	111,873	+1.05(+2.21%)
Oct 16, 2023	46.86	48.31	46.56	47.69	109,884	+1.15(+2.48%)
Oct 13, 2023	47.06	47.96	46.19	46.53	148,322	-0.56(-1.18%)
Oct 12, 2023	50.41	51.20	46.81	47.09	330,983	-3.74(-7.36%)
Oct 11, 2023	57.55	57.72	50.54	50.83	305,908	-6.88(-11.93%)
Oct 10, 2023	56.74	58.20	56.52	57.71	106,888	+1.01(+1.79%)
Oct 09, 2023	56.97	57.55	56.29	56.70	76,497	-0.73(-1.26%)
Oct 06, 2023	56.86	57.71	56.06	57.43	97,329	+0.07(+0.12%)
Oct 05, 2023	54.88	57.60	53.96	57.36	198,189	+2.68(+4.89%)
Oct 04, 2023	54.61	55.07	53.61	54.68	148,289	+0.07(+0.13%)
Oct 03, 2023	54.70	55.49	54.60	54.61	135,667	-0.27(-0.49%)
Oct 02, 2023	54.09	54.92	53.64	54.88	252,487	+0.68(+1.25%)
Sep 29, 2023	54.94	54.94	54.02	54.20	228,585	-0.60(-1.09%)
Sep 28, 2023	53.42	55.08	53.23	54.80	160,890	+1.56(+2.93%)
Sep 27, 2023	53.44	54.13	53.20	53.24	137,266	+0.06(+0.11%)
Sep 26, 2023	55.13	55.59	53.06	53.18	201,909	-2.32(-4.18%)
Sep 25, 2023	56.46	55.60	55.21	55.50	113,553	-1.21(-2.14%)
Sep 22, 2023	56.83	57.31	56.65	56.71	88,753	-0.03(-0.05%)
Sep 21, 2023	56.82	57.11	56.02	56.74	98,865	-0.46(-0.80%)
Sep 20, 2023	57.55	57.55	56.88	57.20	90,117	-0.03(-0.05%)
Sep 19, 2023	57.27	57.51	56.45	57.23	90,355	+0.08(+0.14%)
Sep 18, 2023	56.70	57.22	56.11	57.15	86,715	+0.36(+0.63%)
Sep 15, 2023	56.55	57.06	55.12	56.79	295,745	+0.44(+0.78%)
Sep 14, 2023	55.90	56.44	55.63	56.35	93,996	+0.65(+1.16%)
Sep 13, 2023	56.24	56.59	55.64	55.70	54,040	-0.71(-1.25%)
Sep 12, 2023	56.62	56.91	56.02	56.41	126,070	-0.42(-0.74%)
Sep 11, 2023	55.70	57.32	55.47	56.83	115,012	+1.32(+2.38%)
Sep 08, 2023	56.71	56.73	55.38	55.51	58,080	-1.17(-2.07%)
Sep 07, 2023	56.36	56.97	55.59	56.68	84,234	+0.32(+0.56%)
Sep 06, 2023	56.18	56.68	55.26	56.36	78,635	+1.35(+2.46%)
Sep 05, 2023	57.55	57.88	54.75	55.01	103,010	-2.88(-4.97%)
Sep 01, 2023	57.83	58.33	57.69	57.88	56,100	+0.37(+0.64%)
Aug 31, 2023	58.39	58.79	57.47	57.52	92,074	-0.87(-1.48%)
Aug 30, 2023	58.39	59.61	58.16	58.38	94,352	-0.01(-0.02%)
Aug 29, 2023	57.14	58.54	57.00	58.39	69,241	+1.09(+1.91%)
Aug 28, 2023	56.60	57.36	56.31	57.30	100,090	+0.92(+1.62%)
Aug 25, 2023	56.23	56.60	55.93	56.38	71,192	+0.27(+0.48%)
Aug 24, 2023	56.28	56.48	55.55	56.11	134,008	-0.25(-0.44%)
Aug 23, 2023	55.92	56.95	55.87	56.36	97,102	+0.71(+1.27%)
Aug 22, 2023	55.04	56.05	54.96	55.65	86,568	+0.68(+1.23%)
Aug 21, 2023	54.84	55.62	54.41	54.98	57,490	+0.12(+0.22%)
Aug 18, 2023	54.75	55.62	54.75	54.86	127,914	-0.01(-0.02%)
Aug 17, 2023	55.24	55.50	54.61	54.87	77,632	-0.52(-0.93%)
Aug 16, 2023	56.60	56.75	55.27	55.39	76,388	-1.17(-2.08%)
Aug 15, 2023	56.06	57.13	56.06	56.56	73,011	+0.41(+0.73%)
Aug 14, 2023	55.43	56.16	54.59	56.15	117,250	+0.75(+1.35%)
Aug 11, 2023	56.02	56.33	55.04	55.40	78,958	-0.65(-1.15%)
Aug 10, 2023	56.52	56.86	55.33	56.04	134,089	-0.60(-1.05%)
Aug 09, 2023	56.90	57.52	56.46	56.64	89,179	-0.04(-0.07%)
Aug 08, 2023	57.14	57.61	56.45	56.68	112,035	-0.50(-0.87%)
Aug 07, 2023	56.42	57.69	56.42	57.18	125,845	+0.73(+1.30%)
Aug 04, 2023	56.62	56.88	55.97	56.44	131,917	-0.35(-0.61%)
Aug 03, 2023	62.86	63.25	56.72	56.79	159,779	-7.42(-11.56%)
Aug 02, 2023	64.98	66.10	62.99	64.21	303,565	+1.87(+2.99%)
Aug 01, 2023	62.27	62.76	61.47	62.35	96,313	-0.41(-0.65%)
Jul 31, 2023	62.42	63.24	62.17	62.75	135,673	+0.21(+0.33%)
Jul 28, 2023	62.41	62.58	61.54	62.54	60,254	+0.44(+0.70%)
Jul 27, 2023	63.45	63.45	61.98	62.11	76,123	-0.97(-1.54%)
Jul 26, 2023	63.10	63.54	62.90	63.08	50,780	-0.21(-0.33%)
Jul 25, 2023	62.87	63.73	62.23	63.29	55,153	+0.26(+0.41%)
Jul 24, 2023	62.73	63.50	62.27	63.03	91,113	+0.00(+0.00%)
Jul 21, 2023	65.86	66.25	62.95	63.03	182,918	-2.69(-4.09%)
Jul 20, 2023	65.68	65.96	65.06	65.72	61,266	-0.03(-0.05%)
Jul 19, 2023	65.01	65.93	64.87	65.75	98,360	+0.59(+0.90%)
Jul 18, 2023	64.85	65.22	64.33	65.16	67,770	+0.29(+0.44%)
Jul 17, 2023	65.43	65.53	64.56	64.88	71,394	-0.68(-1.04%)
Jul 14, 2023	64.40	65.65	64.26	65.56	102,755	+1.11(+1.72%)
Jul 13, 2023	64.03	64.73	63.71	64.45	82,379	+0.44(+0.68%)
Jul 12, 2023	63.58	64.04	62.52	64.01	101,746	+0.87(+1.38%)
Jul 11, 2023	63.71	63.96	62.70	63.14	79,018	-0.44(-0.69%)
Jul 10, 2023	62.88	64.27	62.76	63.58	92,650	+0.69(+1.10%)
Jul 07, 2023	64.01	65.28	62.82	62.88	118,732	-0.99(-1.55%)
Jul 06, 2023	64.21	64.61	63.67	63.87	69,646	-0.54(-0.83%)
Jul 05, 2023	66.35	66.35	64.37	64.41	71,882	-2.09(-3.15%)
Jul 03, 2023	66.72	66.72	65.58	66.50	53,315	-0.27(-0.40%)
Jun 30, 2023	66.91	67.78	66.67	66.77	170,085	+0.12(+0.18%)
Jun 29, 2023	65.87	67.25	65.87	66.65	159,811	+0.70(+1.07%)
Jun 28, 2023	66.51	67.47	65.93	65.95	73,114	-0.61(-0.91%)
Jun 27, 2023	66.62	67.30	66.25	66.55	123,027	-0.29(-0.43%)
Jun 26, 2023	67.65	68.00	66.70	66.84	83,240	-0.85(-1.26%)
Jun 23, 2023	67.28	68.15	67.26	67.70	263,422	+0.20(+0.29%)
Jun 22, 2023	67.18	67.88	67.01	67.50	85,806	+0.43(+0.64%)
Jun 21, 2023	67.21	67.42	66.14	67.07	76,052	-0.28(-0.41%)
Jun 20, 2023	66.36	67.43	65.85	67.35	87,066	+0.99(+1.50%)
Jun 16, 2023	67.41	67.42	65.84	66.36	231,722	-0.40(-0.59%)
Jun 15, 2023	67.37	67.68	66.31	66.75	77,713	+0.78(+1.19%)
May 08, 2023	66.83	66.96	65.49	65.97	90,760	-0.96(-1.44%)
May 05, 2023	64.91	67.40	64.07	66.93	235,481	+2.33(+3.60%)
May 04, 2023	62.01	64.81	61.10	64.60	262,035	+2.12(+3.39%)
May 03, 2023	58.43	63.33	56.76	62.48	529,459	+8.26(+15.23%)
May 02, 2023	53.95	54.84	52.95	54.22	261,236	+0.08(+0.15%)
May 01, 2023	53.61	54.29	53.01	54.14	83,602	+0.66(+1.24%)
Apr 28, 2023	52.94	54.07	52.59	53.48	111,040	+0.26(+0.48%)
Apr 27, 2023	53.43	53.60	52.59	53.22	45,832	-0.26(-0.48%)
Apr 26, 2023	53.94	54.59	53.29	53.48	72,615	-0.87(-1.60%)
Apr 25, 2023	54.01	54.36	53.64	54.35	94,701	-0.01(-0.02%)
Apr 24, 2023	53.93	54.93	53.93	54.36	48,135	+0.17(+0.31%)
Apr 21, 2023	52.35	54.33	52.35	54.19	113,752	+1.93(+3.70%)
Apr 20, 2023	52.07	52.44	51.75	52.26	63,757	+0.17(+0.32%)
Apr 19, 2023	51.50	52.35	51.02	52.09	70,861	+0.36(+0.69%)
Apr 18, 2023	52.57	52.57	51.15	51.74	58,545	-0.83(-1.58%)
Apr 17, 2023	52.26	52.77	51.76	52.57	42,627	+0.49(+0.93%)
Apr 14, 2023	52.81	53.22	51.94	52.08	43,510	-0.77(-1.45%)
Apr 13, 2023	52.68	53.25	52.67	52.85	37,731	+0.27(+0.52%)
Apr 12, 2023	52.97	53.38	52.40	52.58	41,580	-0.01(-0.02%)
Apr 11, 2023	52.86	53.25	52.40	52.59	53,872	-0.15(-0.28%)
Apr 10, 2023	51.50	52.85	51.27	52.74	109,535	+1.07(+2.07%)
Apr 06, 2023	50.16	51.78	49.98	51.67	89,361	+1.77(+3.55%)
Apr 05, 2023	50.01	50.89	49.70	49.89	105,308	-0.27(-0.53%)
Apr 04, 2023	50.96	51.03	50.06	50.16	92,876	-0.70(-1.38%)

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.