Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	59.21	59.46	58.83	58.99	157,582	+0.10(+0.17%)
Feb 28, 2024	58.99	59.09	58.88	58.89	155,672	-0.20(-0.33%)
Feb 27, 2024	58.95	59.15	58.91	59.09	124,612	+0.00(+0.00%)
Feb 26, 2024	58.90	59.09	58.84	59.09	72,757	+0.17(+0.29%)
Feb 23, 2024	59.02	59.12	58.79	58.92	120,494	-0.17(-0.28%)
Feb 22, 2024	59.08	59.09	58.95	59.09	102,524	+0.01(+0.02%)
Feb 21, 2024	58.86	59.09	58.79	59.08	111,855	+0.19(+0.32%)
Feb 20, 2024	58.99	59.13	58.71	58.89	128,525	-0.18(-0.30%)
Feb 16, 2024	59.04	59.24	58.89	59.07	144,243	+0.03(+0.05%)
Feb 15, 2024	59.04	59.19	58.86	59.04	146,213	+0.10(+0.17%)
Feb 14, 2024	59.04	59.09	58.76	58.94	1,000,827	+0.10(+0.17%)
Feb 13, 2024	58.74	59.07	58.74	58.84	271,986	+0.03(+0.05%)
Feb 12, 2024	59.28	59.43	58.73	58.81	374,207	-0.24(-0.40%)
Feb 09, 2024	59.02	59.29	58.84	59.05	150,436	+0.16(+0.27%)
Feb 08, 2024	58.86	59.32	58.86	58.89	168,697	+0.05(+0.08%)
Feb 07, 2024	58.95	59.29	58.77	58.84	318,111	-0.15(-0.25%)
Feb 06, 2024	59.09	59.49	58.84	58.99	1,272,649	-0.35(-0.58%)
Feb 05, 2024	59.11	59.59	58.68	59.34	1,987,998	+3.85(+6.93%)
Feb 02, 2024	54.43	55.98	54.43	55.49	59,056	+0.35(+0.63%)
Feb 01, 2024	55.29	55.78	53.87	55.14	56,340	+0.09(+0.16%)
Jan 31, 2024	56.18	57.14	55.05	55.06	143,601	-0.93(-1.66%)
Jan 30, 2024	55.10	56.39	55.10	55.99	39,038	+0.26(+0.46%)
Jan 29, 2024	54.28	55.77	54.20	55.73	42,383	+1.07(+1.95%)
Jan 26, 2024	54.67	54.84	54.16	54.66	37,082	+0.57(+1.06%)
Jan 25, 2024	54.00	54.16	52.45	54.09	62,677	+0.97(+1.82%)
Jan 24, 2024	53.54	53.91	52.70	53.12	33,478	+0.69(+1.32%)
Jan 23, 2024	53.62	54.23	52.25	52.43	50,238	-0.54(-1.03%)
Jan 22, 2024	51.61	52.99	51.61	52.97	50,126	+1.68(+3.28%)
Jan 19, 2024	51.23	51.41	49.84	51.29	33,198	+0.45(+0.90%)
Jan 18, 2024	51.14	51.14	50.26	50.83	44,540	+0.24(+0.47%)
Jan 17, 2024	50.44	51.20	50.29	50.60	38,351	-0.75(-1.46%)
Jan 16, 2024	52.54	52.54	51.31	51.35	34,966	-1.23(-2.33%)
Jan 12, 2024	52.98	52.98	52.09	52.57	49,735	+0.44(+0.83%)
Jan 11, 2024	51.77	52.15	51.03	52.14	45,955	+0.03(+0.06%)
Jan 10, 2024	51.99	52.53	51.78	52.11	37,352	-0.23(-0.43%)
Jan 09, 2024	53.60	53.60	52.04	52.34	29,742	-2.20(-4.03%)
Jan 08, 2024	54.58	54.58	53.51	54.53	33,532	+0.07(+0.13%)
Jan 05, 2024	54.32	54.85	54.32	54.46	59,833	-0.40(-0.72%)
Jan 04, 2024	55.47	55.68	54.81	54.86	46,482	-0.30(-0.54%)
Jan 03, 2024	56.30	56.45	55.03	55.15	55,342	-1.52(-2.69%)
Jan 02, 2024	56.07	57.11	55.70	56.68	45,870	+0.26(+0.46%)
Dec 29, 2023	57.70	57.70	56.21	56.42	55,479	-1.55(-2.68%)
Dec 28, 2023	58.42	58.69	56.74	57.97	31,416	-0.74(-1.26%)
Dec 27, 2023	58.62	58.89	57.72	58.72	31,152	+0.44(+0.75%)
Dec 26, 2023	57.41	58.77	57.27	58.28	45,056	+1.25(+2.18%)
Dec 22, 2023	55.74	57.17	55.74	57.03	33,564	+1.32(+2.36%)
Dec 21, 2023	54.67	56.53	54.23	55.72	43,755	+2.08(+3.87%)
Dec 20, 2023	54.61	55.79	53.06	53.64	58,075	-0.88(-1.61%)
Dec 19, 2023	53.30	54.67	53.30	54.52	42,992	+1.82(+3.45%)
Dec 18, 2023	53.17	54.52	52.54	52.70	45,958	+0.34(+0.64%)
Dec 15, 2023	53.50	53.72	51.72	52.37	296,370	-0.51(-0.97%)
Dec 14, 2023	51.43	52.96	51.43	52.88	71,664	+2.52(+5.01%)
Dec 13, 2023	48.89	50.56	48.48	50.36	66,434	+1.73(+3.56%)
Dec 12, 2023	49.30	49.60	48.17	48.63	42,499	-0.55(-1.13%)
Dec 11, 2023	48.50	49.32	47.63	49.18	51,565	+0.85(+1.76%)
Dec 08, 2023	48.38	49.07	48.09	48.33	39,491	+0.18(+0.37%)
Dec 07, 2023	47.77	48.15	47.30	48.15	70,001	+0.51(+1.08%)
Dec 06, 2023	47.93	48.38	47.25	47.64	49,308	+0.24(+0.50%)
Dec 05, 2023	49.46	50.04	47.40	47.40	41,713	-2.58(-5.16%)
Dec 04, 2023	48.50	50.13	48.50	49.98	57,027	+1.19(+2.43%)
Dec 01, 2023	48.54	50.02	48.39	48.80	85,703	+0.26(+0.53%)
Nov 30, 2023	49.13	49.58	48.35	48.54	123,608	-0.13(-0.26%)
Nov 29, 2023	49.23	49.97	48.30	48.67	49,658	-0.32(-0.64%)
Nov 28, 2023	48.86	49.59	48.74	48.98	42,448	+0.28(+0.57%)
Nov 27, 2023	48.37	49.18	48.04	48.71	46,965	-0.03(-0.06%)
Nov 24, 2023	47.93	48.74	47.93	48.74	15,884	+0.96(+2.02%)
Nov 22, 2023	48.23	48.23	47.27	47.77	31,892	+0.04(+0.08%)
Nov 21, 2023	47.90	51.89	46.95	47.73	44,120	-0.15(-0.31%)
Nov 20, 2023	49.96	49.96	47.59	47.88	48,174	-2.60(-5.15%)
Nov 17, 2023	49.99	51.72	49.23	50.48	55,769	+1.31(+2.66%)
Nov 16, 2023	49.13	49.44	48.64	49.17	38,213	+0.00(+0.00%)
Nov 15, 2023	49.03	49.62	48.64	49.17	53,429	+0.17(+0.34%)
Nov 14, 2023	47.64	49.04	46.90	49.00	50,617	+2.36(+5.07%)
Nov 13, 2023	46.27	47.17	46.27	46.64	44,869	+0.02(+0.04%)
Nov 10, 2023	46.01	46.80	45.45	46.62	46,972	+0.56(+1.22%)
Nov 09, 2023	45.67	46.16	45.16	46.06	36,072	+0.61(+1.34%)
Nov 08, 2023	45.80	45.80	44.98	45.45	29,620	-0.36(-0.80%)
Nov 07, 2023	46.36	46.74	45.43	45.81	33,331	-0.78(-1.67%)
Nov 06, 2023	46.00	46.72	45.78	46.59	37,576	+0.28(+0.60%)
Nov 03, 2023	45.19	46.76	45.19	46.31	79,940	+1.99(+4.49%)
Nov 02, 2023	43.25	44.40	43.15	44.33	33,075	+1.59(+3.73%)
Nov 01, 2023	42.42	43.04	42.17	42.73	26,498	+0.37(+0.87%)
Oct 31, 2023	42.44	42.65	42.11	42.36	21,408	-0.21(-0.50%)
Oct 30, 2023	42.68	42.68	41.65	42.57	31,070	+0.39(+0.93%)
Oct 27, 2023	42.22	42.31	41.60	42.18	27,593	+0.06(+0.14%)
Oct 26, 2023	41.14	42.78	41.14	42.12	31,042	+1.19(+2.91%)
Oct 25, 2023	40.80	41.15	40.69	40.93	24,458	-0.19(-0.46%)
Oct 24, 2023	40.76	41.28	40.73	41.12	27,085	+0.47(+1.16%)
Oct 23, 2023	40.55	41.22	40.52	40.64	33,234	-0.22(-0.53%)
Oct 20, 2023	41.63	41.69	40.69	40.86	38,058	-0.69(-1.66%)
Oct 19, 2023	42.37	42.72	41.34	41.55	43,915	-1.05(-2.47%)
Oct 18, 2023	43.91	43.91	42.52	42.60	31,322	-1.61(-3.65%)
Oct 17, 2023	43.67	44.67	43.67	44.22	40,128	+0.24(+0.54%)
Oct 16, 2023	44.10	44.78	43.77	43.98	24,200	+0.61(+1.41%)
Oct 13, 2023	45.07	45.09	43.35	43.37	25,147	-1.44(-3.21%)
Oct 12, 2023	46.19	46.19	44.04	44.81	27,033	-1.23(-2.67%)
Oct 11, 2023	46.06	46.87	45.84	46.04	29,246	+0.20(+0.43%)
Oct 10, 2023	45.34	46.70	45.31	45.84	43,197	+0.56(+1.24%)
Oct 09, 2023	44.36	45.49	44.29	45.28	30,420	+0.82(+1.84%)
Oct 06, 2023	43.96	45.00	43.90	44.46	23,574	+0.35(+0.80%)
Oct 05, 2023	43.95	44.65	43.89	44.11	36,302	+0.10(+0.22%)
Oct 04, 2023	44.45	45.29	43.86	44.01	26,902	-0.39(-0.89%)
Oct 03, 2023	44.01	44.55	43.71	44.40	25,060	+0.12(+0.27%)
Oct 02, 2023	44.98	45.09	43.94	44.29	60,738	-1.52(-3.31%)
Sep 29, 2023	46.63	46.63	45.62	45.80	44,446	-0.36(-0.79%)
Sep 28, 2023	45.65	46.55	45.14	46.17	52,800	+0.49(+1.08%)
Sep 27, 2023	45.26	46.09	44.75	45.67	36,009	+0.97(+2.18%)
Sep 26, 2023	45.16	45.69	44.07	44.70	67,120	-0.93(-2.03%)
Sep 25, 2023	44.81	45.91	45.42	45.62	33,315	+0.56(+1.25%)
Sep 22, 2023	44.98	45.86	44.98	45.06	29,348	+0.26(+0.57%)
Sep 21, 2023	45.41	45.57	44.78	44.81	63,023	-0.94(-2.04%)
Sep 20, 2023	47.71	47.71	45.73	45.74	42,639	-0.94(-2.00%)
Sep 19, 2023	47.87	47.87	46.56	46.68	35,271	-0.64(-1.35%)
Sep 18, 2023	48.19	48.19	47.17	47.32	32,286	-0.75(-1.56%)
Sep 15, 2023	48.42	48.99	47.75	48.07	287,398	-0.36(-0.75%)
Sep 14, 2023	47.96	48.67	47.91	48.43	35,591	+1.18(+2.50%)
Sep 13, 2023	47.32	47.71	46.92	47.25	46,644	-0.85(-1.76%)
Sep 12, 2023	48.34	48.82	47.82	48.10	39,625	-0.55(-1.13%)
Sep 11, 2023	48.12	48.98	48.02	48.65	54,541	+1.30(+2.74%)
Sep 08, 2023	48.40	49.02	47.32	47.35	39,824	-0.97(-2.02%)
Sep 07, 2023	47.99	48.33	47.04	48.32	49,792	+0.05(+0.10%)
Sep 06, 2023	46.86	48.90	46.20	48.27	52,758	+1.58(+3.37%)
Sep 05, 2023	47.79	47.79	44.91	46.70	78,021	-1.25(-2.61%)
Sep 01, 2023	48.61	49.31	47.91	47.95	66,963	-0.11(-0.23%)
Aug 31, 2023	48.29	48.78	47.71	48.06	49,987	+0.08(+0.16%)
Aug 30, 2023	47.59	48.69	47.59	47.98	20,445	+0.22(+0.45%)
Aug 29, 2023	47.45	47.86	46.90	47.76	23,569	+0.50(+1.06%)
Aug 28, 2023	47.21	47.99	46.93	47.26	26,613	+0.38(+0.82%)
Aug 25, 2023	47.18	47.54	46.68	46.88	20,586	-0.39(-0.83%)
Aug 24, 2023	47.36	48.40	47.11	47.27	46,690	-0.44(-0.92%)
Aug 23, 2023	47.83	48.37	47.50	47.71	28,815	-0.21(-0.43%)
Aug 22, 2023	48.18	48.74	47.48	47.92	36,115	+0.24(+0.49%)
Aug 21, 2023	48.42	48.42	47.65	47.68	30,042	-0.85(-1.76%)
Aug 18, 2023	47.14	48.82	47.14	48.54	50,669	+0.89(+1.87%)
Aug 17, 2023	47.02	48.28	47.02	47.64	31,562	+0.92(+1.97%)
Aug 16, 2023	46.73	48.01	46.70	46.72	38,109	+0.21(+0.44%)
Aug 15, 2023	47.24	47.31	46.38	46.52	43,663	-1.15(-2.41%)
Aug 14, 2023	47.70	48.14	46.67	47.66	39,850	-0.27(-0.57%)
Aug 11, 2023	48.60	48.83	47.87	47.94	27,568	-0.87(-1.79%)
Aug 10, 2023	48.57	49.37	48.11	48.81	37,592	+1.00(+2.09%)
Aug 09, 2023	47.82	48.03	47.40	47.81	42,270	-0.17(-0.35%)
Aug 08, 2023	49.63	49.63	47.93	47.98	44,415	-2.27(-4.53%)
Aug 07, 2023	50.38	50.63	49.50	50.25	39,492	+0.02(+0.04%)
Aug 04, 2023	47.55	50.95	47.55	50.23	53,947	+2.64(+5.54%)
Aug 03, 2023	47.39	48.25	47.11	47.60	43,528	-0.63(-1.30%)
Aug 02, 2023	48.57	48.87	48.06	48.22	52,909	-0.69(-1.40%)
Aug 01, 2023	48.69	49.50	48.56	48.91	36,435	-0.25(-0.52%)
Jul 31, 2023	48.69	50.06	48.69	49.16	58,341	+0.72(+1.48%)
Jul 28, 2023	48.45	48.78	48.12	48.45	72,350	+0.46(+0.96%)
Jul 27, 2023	48.75	48.77	47.67	47.99	66,845	-0.66(-1.35%)
Jul 26, 2023	48.68	48.90	48.08	48.64	52,000	-0.23(-0.46%)
Jul 25, 2023	48.39	49.75	48.20	48.87	76,031	+0.47(+0.97%)
Jul 24, 2023	47.81	49.08	47.71	48.40	45,674	+0.37(+0.78%)
Jul 21, 2023	49.54	50.50	47.75	48.03	47,087	-1.42(-2.87%)
Jul 20, 2023	48.83	49.82	48.50	49.45	71,443	+0.62(+1.26%)
Jul 19, 2023	48.88	49.64	47.62	48.83	111,236	-1.08(-2.16%)
Jul 18, 2023	49.20	50.60	49.20	49.91	53,366	+0.70(+1.41%)
Jul 17, 2023	48.76	50.33	48.76	49.21	39,074	+0.23(+0.46%)
Jul 14, 2023	49.16	49.88	48.01	48.99	38,294	-0.35(-0.72%)
Jul 13, 2023	49.98	50.62	49.27	49.34	34,705	-0.09(-0.18%)
Jul 12, 2023	50.41	50.84	49.29	49.43	61,034	+0.16(+0.32%)
Jul 11, 2023	48.69	49.27	48.16	49.27	28,147	+0.63(+1.29%)
Jul 10, 2023	48.01	49.56	48.01	48.64	25,965	+0.32(+0.67%)
Jul 07, 2023	47.75	49.55	47.75	48.32	51,118	+0.63(+1.32%)
Jul 06, 2023	47.81	48.02	46.62	47.69	32,352	-0.87(-1.80%)
Jul 05, 2023	49.79	49.79	47.85	48.57	59,369	-1.46(-2.92%)
Jul 03, 2023	49.77	50.53	49.77	50.03	21,579	+0.22(+0.43%)
Jun 30, 2023	50.12	50.28	49.21	49.81	44,257	+0.24(+0.47%)
Jun 29, 2023	47.33	49.63	47.33	49.58	47,523	+2.36(+5.00%)
Jun 28, 2023	47.06	47.60	46.30	47.21	45,801	-0.11(-0.23%)
Jun 27, 2023	47.14	47.94	46.55	47.32	62,585	+0.48(+1.03%)
Jun 26, 2023	45.77	48.01	45.77	46.84	54,729	+1.06(+2.31%)
Jun 23, 2023	46.65	47.38	45.31	45.78	112,334	-1.78(-3.75%)
Jun 22, 2023	48.98	48.98	47.42	47.57	49,246	-1.45(-2.96%)
Jun 21, 2023	48.96	49.60	48.49	49.02	43,390	-0.35(-0.71%)
Jun 20, 2023	50.50	50.50	49.14	49.37	43,727	-1.16(-2.29%)
Jun 16, 2023	50.70	50.79	49.90	50.53	227,815	-0.20(-0.39%)
Jun 15, 2023	49.19	50.85	48.81	50.72	64,270	+5.50(+12.16%)
May 08, 2023	45.77	45.77	44.39	45.22	52,003	+0.12(+0.26%)
May 05, 2023	45.24	46.75	44.70	45.11	61,487	+2.04(+4.73%)
May 04, 2023	44.53	44.53	42.77	43.07	64,775	-2.12(-4.68%)
May 03, 2023	45.65	46.35	44.39	45.18	33,004	-0.44(-0.96%)
May 02, 2023	45.37	45.70	44.07	45.62	49,088	+0.21(+0.47%)
May 01, 2023	45.86	46.69	45.26	45.41	36,180	-0.45(-0.98%)
Apr 28, 2023	45.46	46.29	45.32	45.86	39,738	+0.18(+0.38%)
Apr 27, 2023	45.17	45.86	44.61	45.68	39,768	+0.62(+1.39%)
Apr 26, 2023	45.92	46.01	44.60	45.06	24,568	-0.99(-2.16%)
Apr 25, 2023	46.96	47.24	45.86	46.05	42,759	-1.55(-3.26%)
Apr 24, 2023	47.23	47.77	46.83	47.60	29,684	+0.24(+0.51%)
Apr 21, 2023	48.84	48.84	46.56	47.36	64,707	-1.69(-3.44%)
Apr 20, 2023	48.46	49.72	48.38	49.05	64,620	+0.11(+0.22%)
Apr 19, 2023	48.49	49.94	48.03	48.94	85,815	-0.13(-0.26%)
Apr 18, 2023	47.81	49.21	47.49	49.07	54,086	+1.59(+3.35%)
Apr 17, 2023	47.50	47.59	46.92	47.48	24,416	+0.27(+0.58%)
Apr 14, 2023	47.97	48.02	46.76	47.20	30,713	-0.57(-1.18%)
Apr 13, 2023	48.03	48.09	47.32	47.77	40,287	+0.10(+0.20%)
Apr 12, 2023	47.05	48.33	46.93	47.67	30,892	+0.35(+0.74%)
Apr 11, 2023	47.35	48.13	46.66	47.32	50,328	+0.28(+0.60%)
Apr 10, 2023	46.11	47.56	46.11	47.04	81,734	+0.78(+1.69%)
Apr 06, 2023	45.65	46.32	45.03	46.26	32,741	+0.58(+1.26%)
Apr 05, 2023	46.25	46.48	44.85	45.68	71,568	-1.20(-2.56%)
Apr 04, 2023	49.48	49.48	46.30	46.88	47,198	-2.50(-5.06%)
Apr 03, 2023	48.75	49.41	48.18	49.38	61,890	+0.52(+1.06%)
Mar 31, 2023	48.13	49.15	47.70	48.86	83,406	+1.16(+2.43%)
Mar 30, 2023	47.78	48.14	47.59	47.70	38,645	+0.41(+0.87%)
Mar 29, 2023	47.58	47.67	46.06	47.29	59,748	+0.20(+0.41%)
Mar 28, 2023	47.08	48.19	46.94	47.10	37,674	-0.03(-0.06%)
Mar 27, 2023	47.68	47.85	46.79	47.13	46,151	+0.13(+0.27%)
Mar 24, 2023	45.93	47.14	45.36	47.00	43,066	+0.39(+0.84%)
Mar 23, 2023	47.22	48.31	46.25	46.61	45,728	+0.11(+0.23%)
Mar 22, 2023	47.84	48.41	46.50	46.50	62,860	-1.40(-2.93%)
Mar 21, 2023	47.57	48.40	47.03	47.91	71,720	+1.26(+2.70%)
Mar 20, 2023	45.53	47.31	45.53	46.65	92,660	+1.68(+3.73%)
Mar 17, 2023	46.02	46.02	44.24	44.97	236,565	-1.77(-3.78%)
Mar 16, 2023	44.97	47.34	44.65	46.74	75,920	+1.32(+2.90%)
Mar 15, 2023	47.41	47.41	44.22	45.42	87,826	-3.91(-7.93%)
Mar 14, 2023	50.38	50.91	48.92	49.33	89,896	+0.84(+1.73%)
Mar 13, 2023	49.00	49.55	47.53	48.49	88,680	-1.32(-2.64%)
Mar 10, 2023	53.79	54.32	49.38	49.81	100,192	-4.05(-7.52%)
Mar 09, 2023	56.65	57.17	53.48	53.86	83,124	-2.73(-4.83%)
Mar 08, 2023	55.68	56.75	55.06	56.59	103,301	+0.62(+1.12%)
Mar 07, 2023	56.57	57.38	55.24	55.96	90,960	-0.59(-1.04%)
Mar 06, 2023	57.34	59.36	55.56	56.55	154,891	-0.74(-1.29%)
Mar 03, 2023	57.05	57.47	55.70	57.29	98,145	+0.47(+0.82%)
Mar 02, 2023	56.18	57.45	55.20	56.82	160,721	+0.35(+0.62%)

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.