Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.94	53.21	52.71	52.75	315,375	-0.35(-0.66%)
Mar 27, 2024	53.00	53.24	52.73	53.10	434,960	+0.35(+0.66%)
Mar 26, 2024	52.85	53.07	52.54	52.75	340,678	+0.01(+0.02%)
Mar 25, 2024	52.74	52.82	51.98	52.74	701,399	+0.35(+0.67%)
Mar 22, 2024	52.99	53.40	52.10	52.39	449,589	-0.48(-0.91%)
Mar 21, 2024	52.88	53.25	52.36	52.87	599,631	+0.18(+0.34%)
Mar 20, 2024	53.37	53.41	52.56	52.69	600,025	-0.65(-1.22%)
Mar 19, 2024	53.20	53.78	53.20	53.34	392,329	+0.13(+0.24%)
Mar 18, 2024	52.22	53.39	52.20	53.21	500,620	+0.91(+1.74%)
Mar 15, 2024	51.75	52.74	51.75	52.30	941,236	+0.30(+0.58%)
Mar 14, 2024	52.92	52.92	51.51	52.00	364,463	-0.96(-1.81%)
Mar 13, 2024	52.50	53.33	52.50	52.96	707,085	+0.61(+1.17%)
Mar 12, 2024	52.00	53.00	51.12	52.35	662,612	+0.37(+0.71%)
Mar 11, 2024	51.93	52.16	51.02	51.98	429,045	-0.22(-0.42%)
Mar 08, 2024	52.65	53.05	52.08	52.20	538,689	-0.40(-0.76%)
Mar 07, 2024	53.19	53.26	52.49	52.60	443,947	-0.30(-0.57%)
Mar 06, 2024	53.22	53.69	52.82	52.90	496,013	+0.13(+0.25%)
Mar 05, 2024	53.37	53.37	52.48	52.77	732,515	-0.75(-1.40%)
Mar 04, 2024	54.04	54.04	53.41	53.52	554,347	-0.25(-0.46%)
Mar 01, 2024	54.26	54.31	53.49	53.77	625,459	-0.62(-1.14%)
Feb 29, 2024	57.06	57.06	54.21	54.39	874,486	-1.26(-2.26%)
Feb 28, 2024	52.56	56.67	52.24	55.65	1,379,089	+5.03(+9.94%)
Feb 27, 2024	51.19	51.19	49.96	50.62	795,985	-0.31(-0.61%)
Feb 26, 2024	50.11	51.25	50.11	50.93	555,833	+0.53(+1.05%)
Feb 23, 2024	49.91	50.82	49.63	50.40	473,798	+0.32(+0.64%)
Feb 22, 2024	48.64	50.18	48.64	50.08	575,141	+1.49(+3.07%)
Feb 21, 2024	48.96	48.98	48.00	48.59	552,373	-0.34(-0.69%)
Feb 20, 2024	49.26	49.83	48.76	48.93	488,651	-0.76(-1.53%)
Feb 16, 2024	50.16	50.57	49.60	49.69	282,959	-0.83(-1.64%)
Feb 15, 2024	49.55	50.82	48.80	50.52	460,574	+1.36(+2.77%)
Feb 14, 2024	48.95	49.47	48.42	49.16	387,303	+0.70(+1.44%)
Feb 13, 2024	48.32	49.34	48.18	48.46	402,614	-0.70(-1.42%)
Feb 12, 2024	48.67	49.29	48.67	49.16	291,808	+0.43(+0.88%)
Feb 09, 2024	48.52	48.79	47.94	48.73	228,406	+0.43(+0.89%)
Feb 08, 2024	47.99	48.69	47.90	48.30	258,362	+0.41(+0.86%)
Feb 07, 2024	48.72	48.73	47.73	47.89	279,004	-0.61(-1.26%)
Feb 06, 2024	47.82	48.53	47.34	48.50	355,494	+0.83(+1.74%)
Feb 05, 2024	48.16	48.16	47.44	47.67	286,639	-1.00(-2.05%)
Feb 02, 2024	48.09	49.06	47.88	48.67	212,550	+0.08(+0.16%)
Feb 01, 2024	48.12	48.77	47.67	48.59	342,406	+0.59(+1.23%)
Jan 31, 2024	49.33	49.40	47.98	48.00	304,090	-1.31(-2.66%)
Jan 30, 2024	49.62	49.82	49.17	49.31	235,615	-0.52(-1.04%)
Jan 29, 2024	49.04	49.87	48.50	49.83	447,338	+0.55(+1.12%)
Jan 26, 2024	48.55	49.72	48.52	49.28	371,898	+1.05(+2.18%)
Jan 25, 2024	49.10	49.12	48.10	48.23	316,208	-0.47(-0.97%)
Jan 24, 2024	49.86	49.95	48.68	48.70	417,170	-0.95(-1.91%)
Jan 23, 2024	49.74	49.95	49.35	49.65	663,552	+0.25(+0.51%)
Jan 22, 2024	49.07	49.52	48.87	49.40	544,377	+0.87(+1.79%)
Jan 19, 2024	47.80	48.60	47.44	48.53	406,553	+0.82(+1.72%)
Jan 18, 2024	47.35	47.86	46.95	47.71	442,018	+0.50(+1.06%)
Jan 17, 2024	47.41	47.94	46.92	47.21	360,665	-0.66(-1.38%)
Jan 16, 2024	48.00	48.06	47.60	47.87	450,766	-0.60(-1.24%)
Jan 12, 2024	49.40	49.95	48.06	48.47	356,424	-0.49(-1.00%)
Jan 11, 2024	49.00	49.43	48.56	48.96	364,191	-0.25(-0.51%)
Jan 10, 2024	48.01	49.26	48.01	49.21	438,946	+1.26(+2.63%)
Jan 09, 2024	47.55	48.42	47.42	47.95	261,413	-0.19(-0.39%)
Jan 08, 2024	47.55	48.16	47.50	48.14	316,704	+0.44(+0.92%)
Jan 05, 2024	47.53	48.20	47.06	47.70	384,638	-0.05(-0.10%)
Jan 04, 2024	47.88	47.95	47.44	47.75	366,472	-0.19(-0.40%)
Jan 03, 2024	48.36	48.70	47.80	47.94	609,366	-1.24(-2.52%)
Jan 02, 2024	49.39	49.67	49.13	49.18	370,498	-0.38(-0.77%)
Dec 29, 2023	49.67	49.97	49.45	49.56	239,720	-0.24(-0.48%)
Dec 28, 2023	49.61	49.94	49.53	49.80	258,633	-0.05(-0.10%)
Dec 27, 2023	50.30	50.77	49.35	49.85	341,229	-0.47(-0.93%)
Dec 26, 2023	50.50	50.67	50.20	50.32	259,749	-0.13(-0.26%)
Dec 22, 2023	50.40	50.77	50.16	50.45	321,155	+0.17(+0.34%)
Dec 21, 2023	49.81	51.06	49.23	50.28	353,725	+0.62(+1.25%)
Dec 20, 2023	49.75	51.00	48.80	49.66	556,215	-0.17(-0.34%)
Dec 19, 2023	49.63	50.06	49.25	49.83	451,292	+0.30(+0.61%)
Dec 18, 2023	49.97	49.97	48.72	49.53	394,111	-0.37(-0.74%)
Dec 15, 2023	50.11	50.70	49.52	49.90	1,081,683	-0.21(-0.42%)
Dec 14, 2023	49.29	50.68	49.10	50.11	752,121	+1.36(+2.79%)
Dec 13, 2023	47.58	48.78	47.10	48.75	644,670	+1.05(+2.20%)
Dec 12, 2023	49.59	49.59	47.52	47.70	729,514	-1.56(-3.17%)
Dec 11, 2023	48.50	49.65	48.50	49.26	519,880	+0.81(+1.67%)
Dec 08, 2023	47.52	48.72	47.40	48.45	568,787	-0.64(-1.30%)
Dec 07, 2023	49.46	49.62	48.86	49.09	478,649	-0.09(-0.18%)
Dec 06, 2023	48.66	49.30	48.46	49.18	426,851	+0.63(+1.30%)
Dec 05, 2023	48.80	48.98	48.01	48.55	460,836	-0.44(-0.90%)
Dec 04, 2023	48.10	49.06	48.09	48.99	565,017	+0.85(+1.77%)
Dec 01, 2023	46.90	48.27	46.57	48.14	517,950	+1.17(+2.49%)
Nov 30, 2023	45.63	47.02	45.51	46.97	542,294	+1.36(+2.98%)
Nov 29, 2023	46.04	46.10	45.45	45.61	588,954	-0.16(-0.35%)
Nov 28, 2023	45.86	46.18	45.49	45.77	673,460	-0.26(-0.56%)
Nov 27, 2023	45.17	46.08	45.04	46.03	436,416	+0.64(+1.41%)
Nov 24, 2023	45.18	45.41	44.87	45.39	121,771	+0.07(+0.15%)
Nov 22, 2023	44.78	45.35	44.52	45.32	242,785	+0.81(+1.82%)
Nov 21, 2023	44.85	45.08	44.50	44.51	236,178	-0.59(-1.31%)
Nov 20, 2023	45.06	45.12	44.69	45.10	392,764	+0.09(+0.20%)
Nov 17, 2023	45.17	45.23	44.62	45.01	312,169	+0.29(+0.65%)
Nov 16, 2023	45.03	45.20	44.30	44.72	414,385	-0.39(-0.86%)
Nov 15, 2023	44.27	45.11	44.27	45.11	398,790	+0.68(+1.53%)
Nov 14, 2023	43.74	44.62	42.26	44.43	237,797	+1.91(+4.49%)
Nov 13, 2023	42.82	43.28	41.98	42.52	503,650	-0.52(-1.21%)
Nov 10, 2023	42.00	43.05	41.42	43.04	409,147	+1.13(+2.70%)
Nov 09, 2023	41.78	42.28	41.54	41.91	325,238	+0.46(+1.11%)
Nov 08, 2023	41.13	41.55	40.76	41.45	339,212	+0.44(+1.07%)
Nov 07, 2023	41.06	41.37	40.54	41.01	393,296	-0.07(-0.17%)
Nov 06, 2023	42.14	42.14	40.47	41.08	587,069	-1.15(-2.72%)
Nov 03, 2023	42.20	43.09	41.93	42.23	664,007	+0.69(+1.66%)
Nov 02, 2023	39.90	41.68	37.78	41.54	1,028,096	+0.51(+1.24%)
Nov 01, 2023	41.14	41.27	40.52	41.03	709,424	-0.21(-0.51%)
Oct 31, 2023	39.48	41.48	39.32	41.24	951,709	+1.93(+4.91%)
Oct 30, 2023	39.74	39.81	39.06	39.31	737,239	+0.13(+0.33%)
Oct 27, 2023	40.37	40.37	39.11	39.18	393,256	-1.19(-2.95%)
Oct 26, 2023	40.46	40.46	39.81	40.37	552,836	+0.04(+0.10%)
Oct 25, 2023	40.24	40.68	39.83	40.33	435,561	-0.14(-0.35%)
Oct 24, 2023	40.81	41.15	40.40	40.47	246,471	-0.11(-0.27%)
Oct 23, 2023	40.45	41.12	40.41	40.58	432,687	-0.12(-0.29%)
Oct 20, 2023	41.34	41.34	40.49	40.70	298,383	-0.70(-1.69%)
Oct 19, 2023	42.15	42.65	41.15	41.40	531,581	-0.98(-2.31%)
Oct 18, 2023	43.21	43.21	42.26	42.38	457,032	-1.23(-2.82%)
Oct 17, 2023	42.63	43.97	42.63	43.61	440,743	+0.78(+1.82%)
Oct 16, 2023	42.03	43.12	41.92	42.83	269,605	+1.13(+2.71%)
Oct 13, 2023	42.55	42.98	41.25	41.70	369,104	-0.68(-1.60%)
Oct 12, 2023	43.93	44.00	42.35	42.38	587,660	-1.41(-3.22%)
Oct 11, 2023	43.64	44.06	43.38	43.79	288,433	+0.10(+0.23%)
Oct 10, 2023	43.04	43.83	42.45	43.69	497,887	+0.81(+1.89%)
Oct 09, 2023	42.02	43.11	41.88	42.88	513,525	+0.51(+1.20%)
Oct 06, 2023	42.08	42.80	41.82	42.37	680,766	+0.03(+0.07%)
Oct 05, 2023	41.99	42.42	41.57	42.34	510,391	+0.24(+0.57%)
Oct 04, 2023	41.92	42.63	41.12	42.10	621,418	+0.10(+0.24%)
Oct 03, 2023	43.13	43.40	41.78	42.00	999,747	-1.56(-3.58%)
Oct 02, 2023	44.70	44.70	42.82	43.56	676,818	-1.15(-2.57%)
Sep 29, 2023	45.31	45.59	44.28	44.71	490,874	-0.52(-1.15%)
Sep 28, 2023	46.43	46.43	44.70	45.23	823,598	-1.27(-2.73%)
Sep 27, 2023	45.55	47.20	45.55	46.50	1,033,014	+1.47(+3.26%)
Sep 26, 2023	45.31	46.43	44.62	45.03	1,767,971	-0.89(-1.94%)
Sep 25, 2023	44.44	46.35	45.37	45.92	1,023,867	+1.21(+2.71%)
Sep 22, 2023	44.88	45.24	44.59	44.71	329,103	-0.22(-0.49%)
Sep 21, 2023	45.51	45.94	44.67	44.93	1,061,181	-0.69(-1.51%)
Sep 20, 2023	45.56	46.80	45.46	45.62	372,604	+0.34(+0.75%)
Sep 19, 2023	45.14	45.59	44.65	45.28	1,106,681	+0.24(+0.53%)
Sep 18, 2023	44.84	45.53	44.38	45.04	296,232	+0.31(+0.69%)
Sep 15, 2023	45.11	45.60	44.60	44.73	867,706	-0.55(-1.21%)
Sep 14, 2023	46.33	46.44	45.13	45.28	380,954	-0.84(-1.82%)
Sep 13, 2023	44.91	46.18	44.66	46.12	710,478	+1.22(+2.72%)
Sep 12, 2023	44.56	45.11	43.75	44.90	336,025	+0.41(+0.92%)
Sep 11, 2023	44.49	44.71	44.27	44.49	436,296	+0.09(+0.20%)
Sep 08, 2023	44.03	44.61	43.50	44.40	378,208	+0.42(+0.95%)
Sep 07, 2023	45.05	45.05	43.75	43.98	635,050	-1.12(-2.48%)
Sep 06, 2023	44.44	45.17	44.15	45.10	513,642	+0.81(+1.83%)
Sep 05, 2023	44.27	44.35	43.05	44.29	599,459	-0.18(-0.40%)
Sep 01, 2023	44.50	44.95	44.43	44.47	428,334	+0.26(+0.59%)
Aug 31, 2023	44.11	44.27	43.88	44.21	279,899	+0.15(+0.34%)
Aug 30, 2023	43.90	44.14	43.42	44.06	257,146	+0.16(+0.36%)
Aug 29, 2023	43.71	43.93	43.40	43.90	268,857	+0.38(+0.87%)
Aug 28, 2023	43.33	43.82	43.11	43.52	243,335	+0.42(+0.97%)
Aug 25, 2023	43.29	43.52	42.76	43.10	215,616	-0.11(-0.25%)
Aug 24, 2023	43.21	43.88	43.17	43.21	189,346	-0.21(-0.48%)
Aug 23, 2023	43.29	43.60	43.13	43.42	298,950	+0.21(+0.49%)
Aug 22, 2023	43.46	43.81	42.87	43.21	296,080	-0.25(-0.58%)
Aug 21, 2023	43.84	44.24	43.15	43.46	371,165	-0.37(-0.84%)
Aug 18, 2023	43.46	43.93	43.17	43.83	375,103	+0.25(+0.57%)
Aug 17, 2023	45.00	45.24	43.52	43.58	254,677	-1.36(-3.03%)
Aug 16, 2023	45.12	45.65	44.93	44.94	330,000	-0.35(-0.77%)
Aug 15, 2023	45.89	46.03	45.25	45.29	391,375	-1.07(-2.31%)
Aug 14, 2023	45.12	46.47	45.12	46.36	487,353	+0.98(+2.16%)
Aug 11, 2023	44.79	45.41	44.63	45.38	472,248	+0.52(+1.16%)
Aug 10, 2023	44.76	45.26	44.52	44.86	484,155	+0.21(+0.47%)
Aug 09, 2023	43.80	45.13	43.61	44.65	707,488	+0.88(+2.01%)
Aug 08, 2023	42.82	44.01	42.47	43.77	607,850	+0.43(+0.99%)
Aug 07, 2023	42.07	43.56	41.89	43.34	503,791	+1.27(+3.02%)
Aug 04, 2023	42.08	42.56	41.80	42.07	382,298	-0.01(-0.02%)
Aug 03, 2023	42.66	42.87	42.02	42.08	456,226	-0.70(-1.64%)
Aug 02, 2023	41.90	42.89	41.90	42.78	321,485	+0.30(+0.71%)
Aug 01, 2023	42.49	42.66	41.77	42.48	427,215	-0.01(-0.02%)
Jul 31, 2023	43.04	43.06	42.02	42.49	491,105	-0.31(-0.72%)
Jul 28, 2023	41.41	43.01	41.30	42.80	852,803	+1.38(+3.33%)
Jul 27, 2023	44.00	44.73	41.26	41.42	1,269,772	-4.52(-9.84%)
Jul 26, 2023	46.50	46.85	45.79	45.94	783,230	-0.71(-1.52%)
Jul 25, 2023	46.59	46.77	46.21	46.65	394,314	+0.06(+0.13%)
Jul 24, 2023	46.74	46.94	46.48	46.59	363,931	-0.07(-0.15%)
Jul 21, 2023	46.00	46.78	45.80	46.66	443,836	+1.05(+2.30%)
Jul 20, 2023	45.78	45.94	45.08	45.61	263,925	-0.06(-0.13%)
Jul 19, 2023	45.20	45.85	44.87	45.67	372,877	+0.73(+1.62%)
Jul 18, 2023	45.17	45.63	44.43	44.94	237,207	-0.19(-0.42%)
Jul 17, 2023	45.29	46.35	44.55	45.13	361,812	-0.16(-0.35%)
Jul 14, 2023	45.55	45.82	44.58	45.29	404,047	-0.35(-0.77%)
Jul 13, 2023	46.71	46.98	45.58	45.64	382,677	-1.04(-2.23%)
Jul 12, 2023	46.65	47.14	46.31	46.68	396,556	+0.59(+1.28%)
Jul 11, 2023	45.55	46.12	45.46	46.09	451,679	+0.67(+1.48%)
Jul 10, 2023	45.44	46.19	45.27	45.42	410,759	-0.17(-0.37%)
Jul 07, 2023	45.31	46.00	44.89	45.59	510,959	+0.50(+1.11%)
Jul 06, 2023	45.48	45.50	44.37	45.09	338,781	-0.89(-1.94%)
Jul 05, 2023	46.27	46.38	45.54	45.98	504,685	-0.34(-0.73%)
Jul 03, 2023	46.29	46.57	46.29	46.32	109,863	-0.12(-0.26%)
Jun 30, 2023	45.64	46.74	45.63	46.44	446,641	+1.10(+2.43%)
Jun 29, 2023	45.00	45.55	44.64	45.34	201,941	+0.46(+1.02%)
Jun 28, 2023	45.11	45.14	44.44	44.88	319,985	-0.19(-0.42%)
Jun 27, 2023	44.35	45.11	44.01	45.07	324,583	+0.73(+1.65%)
Jun 26, 2023	44.03	45.11	43.85	44.34	534,068	+0.57(+1.30%)
Jun 23, 2023	44.43	44.71	43.48	43.77	583,249	-1.13(-2.52%)
Jun 22, 2023	45.08	45.27	44.79	44.90	361,711	-0.16(-0.36%)
Jun 21, 2023	45.35	45.55	45.05	45.06	295,554	-0.54(-1.18%)
Jun 20, 2023	46.12	46.12	45.48	45.60	421,943	-0.68(-1.47%)
Jun 16, 2023	47.43	47.48	45.51	46.28	816,989	-0.85(-1.80%)
Jun 15, 2023	47.01	47.42	46.41	47.13	482,759	+3.27(+7.46%)
May 08, 2023	44.38	44.78	43.77	43.86	291,909	-0.51(-1.15%)
May 05, 2023	44.07	44.65	43.38	44.37	304,180	+0.72(+1.65%)
May 04, 2023	43.81	44.82	42.98	43.65	445,781	-0.26(-0.59%)
May 03, 2023	44.63	44.80	43.81	43.91	518,022	-0.40(-0.90%)
May 02, 2023	45.37	45.75	43.75	44.31	450,623	-1.24(-2.72%)
May 01, 2023	45.64	46.15	45.42	45.55	363,632	-0.10(-0.22%)
Apr 28, 2023	46.07	46.51	45.46	45.65	485,315	-0.43(-0.93%)
Apr 27, 2023	44.26	46.21	43.65	46.08	797,671	+3.85(+9.12%)
Apr 26, 2023	42.53	42.79	42.10	42.23	588,876	-0.51(-1.19%)
Apr 25, 2023	41.75	42.78	41.73	42.74	559,509	+0.48(+1.14%)
Apr 24, 2023	42.12	42.56	42.04	42.26	350,671	+0.19(+0.45%)
Apr 21, 2023	42.24	42.38	41.80	42.07	358,780	+0.01(+0.02%)
Apr 20, 2023	41.69	42.35	41.62	42.06	247,790	+0.07(+0.17%)
Apr 19, 2023	41.60	42.30	41.56	41.99	337,317	+0.14(+0.33%)
Apr 18, 2023	42.88	43.03	41.77	41.85	364,587	-1.07(-2.49%)
Apr 17, 2023	42.00	43.05	42.00	42.92	433,070	+0.93(+2.21%)
Apr 14, 2023	42.32	42.88	41.80	41.99	364,172	-0.22(-0.52%)
Apr 13, 2023	42.03	42.22	41.67	42.21	463,328	+0.24(+0.57%)
Apr 12, 2023	42.51	42.78	41.84	41.97	277,434	-0.34(-0.80%)
Apr 11, 2023	42.23	42.68	42.20	42.31	362,481	+0.30(+0.71%)
Apr 10, 2023	41.41	42.05	41.41	42.01	429,989	+0.28(+0.67%)
Apr 06, 2023	42.25	43.15	41.63	41.73	477,456	-0.34(-0.81%)
Apr 05, 2023	42.41	42.74	41.71	42.07	493,045	-0.60(-1.41%)
Apr 04, 2023	43.90	43.90	42.52	42.67	339,701	-1.07(-2.45%)

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.