Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.28	46.62	45.43	45.61	370,733	-0.45(-0.98%)
Mar 27, 2024	45.53	46.08	45.13	46.06	435,767	+1.07(+2.38%)
Mar 26, 2024	45.72	46.03	44.70	44.99	331,492	-0.47(-1.03%)
Mar 25, 2024	46.74	47.02	45.46	45.46	144,100	-1.15(-2.47%)
Mar 22, 2024	47.75	47.92	46.50	46.61	126,845	-0.87(-1.83%)
Mar 21, 2024	46.89	47.62	46.52	47.48	230,196	+1.05(+2.26%)
Mar 20, 2024	45.16	46.83	45.03	46.43	127,698	+1.17(+2.59%)
Mar 19, 2024	44.90	46.01	44.90	45.26	115,652	+0.39(+0.87%)
Mar 18, 2024	46.15	46.15	44.79	44.87	149,368	-1.24(-2.69%)
Mar 15, 2024	45.11	46.74	45.06	46.11	317,720	-0.54(-1.16%)
Mar 14, 2024	48.50	48.50	45.70	46.65	173,126	-1.48(-3.08%)
Mar 13, 2024	48.75	49.17	48.01	48.13	124,935	-0.99(-2.02%)
Mar 12, 2024	49.20	49.28	48.79	49.12	91,477	-0.37(-0.75%)
Mar 11, 2024	50.30	50.73	49.02	49.49	58,035	-0.66(-1.32%)
Mar 08, 2024	49.77	50.83	49.00	50.15	105,476	+1.21(+2.47%)
Mar 07, 2024	48.43	49.13	48.00	48.94	76,742	+0.97(+2.02%)
Mar 06, 2024	47.79	48.68	47.55	47.97	125,612	+0.41(+0.86%)
Mar 05, 2024	48.29	48.88	47.56	47.56	97,171	-1.02(-2.10%)
Mar 04, 2024	49.07	49.38	48.57	48.58	89,019	-0.31(-0.63%)
Mar 01, 2024	48.25	49.03	47.75	48.89	81,748	+0.89(+1.85%)
Feb 29, 2024	49.07	49.24	47.26	48.00	215,758	-0.25(-0.52%)
Feb 28, 2024	47.92	48.32	47.60	48.25	122,785	+0.26(+0.54%)
Feb 27, 2024	47.63	48.54	47.50	47.99	155,316	+0.52(+1.10%)
Feb 26, 2024	49.25	49.74	47.45	47.47	154,354	-2.09(-4.22%)
Feb 23, 2024	48.18	50.32	47.72	49.56	236,718	+1.38(+2.86%)
Feb 22, 2024	50.57	50.57	46.71	48.18	670,358	-5.24(-9.81%)
Feb 21, 2024	53.09	53.72	52.71	53.42	213,827	+0.11(+0.21%)
Feb 20, 2024	51.94	53.49	51.92	53.31	210,960	+0.58(+1.10%)
Feb 16, 2024	50.85	54.55	49.81	52.73	312,946	+1.71(+3.35%)
Feb 15, 2024	50.03	51.38	49.83	51.02	161,442	+1.22(+2.45%)
Feb 14, 2024	50.21	50.35	49.23	49.80	111,345	+0.34(+0.69%)
Feb 13, 2024	50.40	50.72	49.17	49.46	128,767	-2.48(-4.77%)
Feb 12, 2024	50.55	52.25	50.55	51.94	120,550	+1.61(+3.20%)
Feb 09, 2024	50.33	50.98	48.13	50.33	88,970	+0.11(+0.22%)
Feb 08, 2024	49.32	50.30	48.78	50.22	91,289	+0.90(+1.82%)
Feb 07, 2024	50.22	50.46	48.73	49.32	202,704	-0.77(-1.54%)
Feb 06, 2024	49.49	50.31	49.43	50.09	137,295	+0.29(+0.58%)
Feb 05, 2024	49.62	50.45	49.07	49.80	83,098	-0.45(-0.90%)
Feb 02, 2024	50.44	51.26	49.88	50.25	91,882	-1.01(-1.97%)
Feb 01, 2024	50.30	51.30	49.90	51.26	177,113	+1.18(+2.36%)
Jan 31, 2024	51.71	52.14	50.07	50.08	103,660	-2.03(-3.90%)
Jan 30, 2024	51.55	52.37	51.52	52.11	148,588	+0.31(+0.60%)
Jan 29, 2024	51.69	52.30	51.45	51.80	137,857	+0.12(+0.23%)
Jan 26, 2024	51.77	52.09	51.15	51.68	96,881	+0.31(+0.60%)
Jan 25, 2024	52.09	52.13	50.99	51.37	288,399	+0.04(+0.08%)
Jan 24, 2024	52.33	52.36	51.02	51.33	122,304	-0.25(-0.48%)
Jan 23, 2024	51.86	52.65	51.31	51.58	160,090	-0.20(-0.39%)
Jan 22, 2024	51.15	51.97	51.15	51.78	104,526	+1.17(+2.31%)
Jan 19, 2024	50.48	51.12	49.64	50.61	164,564	+0.43(+0.86%)
Jan 18, 2024	49.32	50.29	49.01	50.18	298,371	+1.38(+2.83%)
Jan 17, 2024	48.37	49.47	48.12	48.80	125,280	-0.49(-0.99%)
Jan 16, 2024	48.60	49.35	47.80	49.29	128,703	+0.06(+0.12%)
Jan 12, 2024	50.25	50.30	48.92	49.23	138,755	-0.32(-0.65%)
Jan 11, 2024	49.83	49.98	48.71	49.55	74,852	-0.82(-1.63%)
Jan 10, 2024	49.64	50.57	49.19	50.37	91,779	+0.27(+0.54%)
Jan 09, 2024	49.34	50.14	48.98	50.10	79,422	-0.05(-0.10%)
Jan 08, 2024	49.40	50.69	49.40	50.15	116,124	+0.53(+1.07%)
Jan 05, 2024	48.92	50.70	46.31	49.62	106,902	+0.27(+0.55%)
Jan 04, 2024	49.51	50.22	47.74	49.35	114,906	-0.03(-0.06%)
Jan 03, 2024	50.90	51.02	48.58	49.38	214,716	-2.19(-4.25%)
Jan 02, 2024	50.22	51.78	50.22	51.57	174,230	+0.82(+1.62%)
Dec 29, 2023	51.41	51.70	50.11	50.75	151,699	-0.89(-1.72%)
Dec 28, 2023	50.82	52.17	50.72	51.64	133,352	+0.32(+0.62%)
Dec 27, 2023	51.35	51.88	51.08	51.32	124,558	+0.15(+0.29%)
Dec 26, 2023	50.72	51.73	50.45	51.17	123,655	+0.82(+1.63%)
Dec 22, 2023	51.02	51.79	49.79	50.35	107,256	-0.48(-0.94%)
Dec 21, 2023	50.01	51.01	49.95	50.83	148,752	+1.24(+2.50%)
Dec 20, 2023	50.25	50.88	49.59	49.59	149,941	-0.66(-1.31%)
Dec 19, 2023	49.15	50.71	49.15	50.25	322,997	+1.36(+2.78%)
Dec 18, 2023	48.60	49.19	47.80	48.89	143,723	+0.78(+1.62%)
Dec 15, 2023	49.08	49.68	47.80	48.11	534,476	-0.28(-0.58%)
Dec 14, 2023	48.35	49.39	47.76	48.39	259,126	+1.46(+3.11%)
Dec 13, 2023	43.86	46.94	43.67	46.93	389,754	+3.23(+7.39%)
Dec 12, 2023	46.04	46.04	43.66	43.70	191,485	-2.24(-4.88%)
Dec 11, 2023	45.82	45.98	45.07	45.94	139,890	-0.03(-0.07%)
Dec 08, 2023	46.35	46.85	45.02	45.97	135,220	-0.34(-0.73%)
Dec 07, 2023	45.54	46.32	45.27	46.31	145,309	+0.70(+1.53%)
Dec 06, 2023	45.86	46.77	45.56	45.61	88,493	-0.17(-0.37%)
Dec 05, 2023	46.03	46.11	44.98	45.78	91,079	-0.41(-0.89%)
Dec 04, 2023	45.35	46.68	45.35	46.19	94,617	+0.87(+1.92%)
Dec 01, 2023	44.49	45.35	44.49	45.32	175,281	+0.52(+1.16%)
Nov 30, 2023	44.16	44.89	43.76	44.80	145,607	+0.63(+1.43%)
Nov 29, 2023	44.22	45.37	43.97	44.17	110,734	+0.48(+1.10%)
Nov 28, 2023	44.27	44.27	42.75	43.69	65,388	-0.36(-0.82%)
Nov 27, 2023	43.11	44.11	42.56	44.05	116,975	+0.57(+1.31%)
Nov 24, 2023	43.83	44.41	43.44	43.48	28,781	-0.51(-1.16%)
Nov 22, 2023	44.21	44.52	43.34	43.99	68,412	+0.08(+0.18%)
Nov 21, 2023	44.19	44.59	43.76	43.91	156,975	-0.25(-0.57%)
Nov 20, 2023	42.59	44.26	42.19	44.16	160,905	+1.52(+3.56%)
Nov 17, 2023	42.67	43.39	42.33	42.64	140,498	+0.23(+0.54%)
Nov 16, 2023	43.98	44.28	42.35	42.41	148,334	-1.55(-3.53%)
Nov 15, 2023	44.09	44.70	43.79	43.96	262,100	-0.21(-0.48%)
Nov 14, 2023	42.85	44.78	42.74	44.17	228,614	+2.67(+6.43%)
Nov 13, 2023	40.55	41.64	40.26	41.50	91,946	+0.58(+1.42%)
Nov 10, 2023	41.81	42.01	40.83	40.92	127,760	-0.87(-2.08%)
Nov 09, 2023	42.87	42.87	41.44	41.79	118,867	-0.74(-1.74%)
Nov 08, 2023	43.67	43.67	42.12	42.53	121,376	-1.39(-3.16%)
Nov 07, 2023	43.68	44.62	42.65	43.92	180,946	-0.12(-0.27%)
Nov 06, 2023	42.63	44.24	42.44	44.04	233,523	+1.29(+3.02%)
Nov 03, 2023	41.96	43.92	41.96	42.75	240,575	+1.42(+3.44%)
Nov 02, 2023	36.84	41.45	34.74	41.33	504,000	+3.90(+10.42%)
Nov 01, 2023	37.68	38.99	37.08	37.43	357,256	-0.25(-0.66%)
Oct 31, 2023	38.34	38.58	37.32	37.68	397,493	-0.42(-1.10%)
Oct 30, 2023	39.98	40.35	38.01	38.10	292,097	-1.38(-3.50%)
Oct 27, 2023	39.50	40.27	39.13	39.48	210,767	-0.26(-0.65%)
Oct 26, 2023	39.70	39.97	39.29	39.74	143,521	+0.08(+0.20%)
Oct 25, 2023	40.82	41.08	39.59	39.66	203,728	-1.33(-3.24%)
Oct 24, 2023	42.31	42.31	40.64	40.99	171,867	-1.28(-3.03%)
Oct 23, 2023	42.40	43.12	42.09	42.27	220,759	-0.40(-0.94%)
Oct 20, 2023	44.31	44.31	42.43	42.67	241,219	-1.55(-3.51%)
Oct 19, 2023	45.70	46.03	43.98	44.22	213,193	-1.73(-3.76%)
Oct 18, 2023	47.00	47.14	45.81	45.95	507,495	-1.93(-4.03%)
Oct 17, 2023	46.71	48.28	46.71	47.88	125,168	+0.95(+2.02%)
Oct 16, 2023	47.39	47.72	46.91	46.93	97,929	-0.20(-0.42%)
Oct 13, 2023	49.26	49.26	46.33	47.13	150,158	-1.73(-3.54%)
Oct 12, 2023	50.27	50.27	48.78	48.86	60,932	-1.55(-3.07%)
Oct 11, 2023	49.99	50.64	49.83	50.41	75,298	+0.44(+0.88%)
Oct 10, 2023	49.99	50.64	49.58	49.97	81,129	-0.02(-0.04%)
Oct 09, 2023	49.13	50.45	49.13	49.99	88,992	+0.55(+1.11%)
Oct 06, 2023	48.57	49.66	48.08	49.44	133,954	+0.63(+1.29%)
Oct 05, 2023	47.36	49.03	47.16	48.81	172,338	+1.28(+2.69%)
Oct 04, 2023	47.50	47.67	47.16	47.53	125,531	-0.04(-0.08%)
Oct 03, 2023	47.83	47.83	46.83	47.57	164,591	-0.51(-1.06%)
Oct 02, 2023	47.72	48.16	47.05	48.08	175,927	+0.32(+0.67%)
Sep 29, 2023	47.14	48.06	47.13	47.76	218,397	+0.62(+1.32%)
Sep 28, 2023	46.16	47.24	46.16	47.14	154,968	+1.05(+2.28%)
Sep 27, 2023	46.20	46.58	45.58	46.09	140,242	+0.29(+0.63%)
Sep 26, 2023	45.33	45.86	45.27	45.80	133,926	+0.03(+0.07%)
Sep 25, 2023	45.69	45.97	45.73	45.77	67,339	+0.07(+0.15%)
Sep 22, 2023	46.98	47.38	45.15	45.70	165,891	-1.34(-2.85%)
Sep 21, 2023	46.91	47.69	46.13	47.04	87,675	-0.20(-0.42%)
Sep 20, 2023	47.95	48.28	47.18	47.24	64,387	-0.49(-1.03%)
Sep 19, 2023	47.18	47.99	47.18	47.73	90,716	+0.66(+1.40%)
Sep 18, 2023	47.52	47.65	47.03	47.07	128,933	-0.26(-0.55%)
Sep 15, 2023	47.28	47.55	46.80	47.33	401,982	-0.13(-0.27%)
Sep 14, 2023	46.92	47.55	46.89	47.46	102,783	+0.92(+1.98%)
Sep 13, 2023	45.85	46.68	45.24	46.54	94,287	+0.92(+2.02%)
Sep 12, 2023	46.03	46.36	45.44	45.62	78,474	-0.37(-0.80%)
Sep 11, 2023	46.39	46.88	45.67	45.99	87,074	-0.21(-0.45%)
Sep 08, 2023	46.53	46.58	46.09	46.20	54,209	-0.46(-0.99%)
Sep 07, 2023	46.48	46.87	46.07	46.66	132,506	+0.08(+0.17%)
Sep 06, 2023	46.53	46.94	46.31	46.58	107,770	+0.15(+0.32%)
Sep 05, 2023	47.16	47.17	45.68	46.43	258,291	-1.00(-2.11%)
Sep 01, 2023	47.24	47.86	47.24	47.43	78,592	+0.57(+1.22%)
Aug 31, 2023	47.10	47.31	46.63	46.86	110,720	-0.15(-0.32%)
Aug 30, 2023	47.33	48.04	46.95	47.01	98,333	-0.50(-1.05%)
Aug 29, 2023	46.92	47.63	46.65	47.51	124,553	+0.59(+1.26%)
Aug 28, 2023	46.18	46.99	46.18	46.92	88,340	+0.81(+1.76%)
Aug 25, 2023	47.20	48.25	46.08	46.11	72,968	-1.00(-2.12%)
Aug 24, 2023	47.07	48.07	47.06	47.11	115,651	-0.18(-0.38%)
Aug 23, 2023	46.87	47.32	46.69	47.29	107,169	+0.53(+1.13%)
Aug 22, 2023	47.14	47.22	46.40	46.76	122,281	-0.18(-0.38%)
Aug 21, 2023	47.52	47.59	46.36	46.94	130,456	-0.53(-1.12%)
Aug 18, 2023	47.36	48.25	47.36	47.47	292,501	-0.28(-0.59%)
Aug 17, 2023	48.01	48.28	47.68	47.75	116,900	-0.16(-0.33%)
Aug 16, 2023	48.95	48.95	47.76	47.91	111,926	-1.04(-2.12%)
Aug 15, 2023	49.85	50.21	48.73	48.95	162,069	-1.35(-2.68%)
Aug 14, 2023	50.07	50.38	49.13	50.30	123,890	-0.16(-0.32%)
Aug 11, 2023	49.59	50.61	49.30	50.46	95,889	+0.67(+1.35%)
Aug 10, 2023	50.21	50.88	49.63	49.79	113,447	-0.03(-0.06%)
Aug 09, 2023	50.99	51.03	49.77	49.82	125,882	-1.08(-2.12%)
Aug 08, 2023	50.87	51.48	50.51	50.90	199,754	-0.61(-1.18%)
Aug 07, 2023	50.48	51.65	50.48	51.51	158,729	+1.00(+1.98%)
Aug 04, 2023	49.77	51.31	49.15	50.51	242,182	+0.60(+1.20%)
Aug 03, 2023	47.30	50.40	46.45	49.91	337,250	-1.48(-2.88%)
Aug 02, 2023	52.32	52.57	50.74	51.39	261,014	-1.51(-2.85%)
Aug 01, 2023	53.29	53.84	52.74	52.90	131,891	-0.60(-1.12%)
Jul 31, 2023	52.86	53.88	52.86	53.50	95,661	+0.80(+1.52%)
Jul 28, 2023	53.38	54.39	52.69	52.70	114,774	-0.37(-0.70%)
Jul 27, 2023	54.40	54.73	52.57	53.07	228,103	-1.12(-2.07%)
Jul 26, 2023	53.72	54.71	53.64	54.19	117,869	+0.66(+1.23%)
Jul 25, 2023	53.69	54.31	52.80	53.53	105,451	-0.25(-0.46%)
Jul 24, 2023	52.70	54.13	52.70	53.78	115,489	+1.05(+1.99%)
Jul 21, 2023	53.20	53.45	52.59	52.73	114,557	-0.12(-0.23%)
Jul 20, 2023	53.41	53.42	52.50	52.85	120,797	-0.53(-0.99%)
Jul 19, 2023	53.28	53.82	52.88	53.38	97,537	+0.22(+0.41%)
Jul 18, 2023	52.19	53.38	51.97	53.16	133,848	+1.03(+1.98%)
Jul 17, 2023	51.65	52.72	51.50	52.13	103,928	+0.30(+0.58%)
Jul 14, 2023	51.69	51.88	51.20	51.83	97,382	+0.32(+0.62%)
Jul 13, 2023	50.99	51.69	50.83	51.51	148,874	+0.63(+1.24%)
Jul 12, 2023	50.34	51.17	50.28	50.88	100,722	+1.35(+2.73%)
Jul 11, 2023	50.32	50.50	49.38	49.53	93,271	-0.44(-0.88%)
Jul 10, 2023	49.70	50.27	49.64	49.97	181,771	+0.31(+0.62%)
Jul 07, 2023	48.62	49.76	48.62	49.66	120,508	+1.18(+2.43%)
Jul 06, 2023	48.31	48.63	47.91	48.48	133,346	-0.25(-0.51%)
Jul 05, 2023	49.32	49.32	48.31	48.73	138,188	-0.67(-1.36%)
Jul 03, 2023	48.45	49.56	48.45	49.40	63,400	+0.78(+1.60%)
Jun 30, 2023	49.44	49.69	48.51	48.62	105,607	-0.38(-0.78%)
Jun 29, 2023	48.42	49.34	47.96	49.00	313,254	+0.91(+1.89%)
Jun 28, 2023	48.60	48.88	47.32	48.09	229,349	-0.52(-1.07%)
Jun 27, 2023	46.77	48.74	46.77	48.61	159,115	+1.70(+3.62%)
Jun 26, 2023	46.91	47.84	46.86	46.91	217,730	+0.00(+0.00%)
Jun 23, 2023	48.91	49.31	46.84	46.91	279,685	-2.64(-5.33%)
Jun 22, 2023	50.67	50.67	49.16	49.55	113,643	-1.52(-2.98%)
Jun 21, 2023	50.49	51.27	49.98	51.07	160,693	+0.31(+0.61%)
Jun 20, 2023	48.69	50.85	48.22	50.76	240,747	+1.95(+4.00%)
Jun 16, 2023	49.07	49.07	48.11	48.81	523,349	+0.15(+0.31%)
Jun 15, 2023	48.01	48.86	47.75	48.66	165,021	+1.09(+2.29%)
May 08, 2023	48.62	48.72	46.75	47.57	196,428	-1.00(-2.06%)
May 05, 2023	47.58	49.00	47.48	48.57	215,561	+1.63(+3.47%)
May 04, 2023	45.56	48.12	42.50	46.94	480,187	-1.88(-3.85%)
May 03, 2023	49.45	49.74	48.54	48.82	237,774	-0.55(-1.11%)
May 02, 2023	50.81	51.10	48.52	49.37	222,353	-1.68(-3.29%)
May 01, 2023	51.35	52.07	50.85	51.05	117,272	-0.33(-0.64%)
Apr 28, 2023	50.62	51.50	50.55	51.38	102,059	+0.78(+1.54%)
Apr 27, 2023	50.65	51.24	50.26	50.60	107,325	+0.30(+0.60%)
Apr 26, 2023	50.90	51.15	50.15	50.30	107,258	-0.97(-1.89%)
Apr 25, 2023	51.71	52.22	51.14	51.27	91,974	-0.88(-1.69%)
Apr 24, 2023	51.85	52.42	51.51	52.15	99,059	+0.40(+0.77%)
Apr 21, 2023	51.12	51.76	50.64	51.75	86,794	+0.60(+1.17%)
Apr 20, 2023	51.47	51.55	50.78	51.15	97,834	-0.59(-1.14%)
Apr 19, 2023	51.33	51.90	51.30	51.74	111,355	+0.17(+0.33%)
Apr 18, 2023	52.73	53.04	51.41	51.57	121,414	-1.07(-2.03%)
Apr 17, 2023	52.55	52.74	52.13	52.64	95,811	-0.12(-0.23%)
Apr 14, 2023	53.43	53.77	52.48	52.76	130,994	-0.47(-0.88%)
Apr 13, 2023	52.98	53.55	52.56	53.23	125,727	+0.24(+0.45%)
Apr 12, 2023	52.31	53.36	51.93	52.99	157,249	+1.16(+2.24%)
Apr 11, 2023	51.06	51.90	50.95	51.83	151,581	+0.87(+1.71%)
Apr 10, 2023	50.64	51.62	50.34	50.96	388,192	+0.34(+0.67%)
Apr 06, 2023	51.15	51.45	50.44	50.62	240,702	-0.29(-0.57%)
Apr 05, 2023	50.37	51.10	50.10	50.91	262,395	+0.41(+0.81%)
Apr 04, 2023	50.51	50.85	49.71	50.50	222,694	+0.06(+0.12%)

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.