Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.18	54.60	53.54	54.33	8,932	+0.31(+0.58%)
Mar 27, 2024	53.38	54.02	53.38	54.02	6,837	+1.32(+2.51%)
Mar 26, 2024	52.92	53.15	52.69	52.70	15,350	-0.21(-0.40%)
Mar 25, 2024	52.94	53.18	52.87	52.91	5,609	+0.17(+0.32%)
Mar 22, 2024	53.46	53.46	52.74	52.74	3,126	-0.86(-1.61%)
Mar 21, 2024	53.47	53.64	53.42	53.60	10,530	+0.76(+1.43%)
Mar 20, 2024	51.78	53.03	51.73	52.85	5,856	+1.05(+2.02%)
Mar 19, 2024	51.31	51.97	51.31	51.80	3,719	+0.41(+0.80%)
Mar 18, 2024	51.57	51.88	51.39	51.39	26,159	-0.30(-0.58%)
Mar 15, 2024	51.37	51.81	51.37	51.69	5,516	+0.28(+0.54%)
Mar 14, 2024	52.40	52.40	51.18	51.41	11,446	-1.02(-1.94%)
Mar 13, 2024	52.31	52.78	52.31	52.43	4,598	+0.12(+0.23%)
Mar 12, 2024	52.42	52.53	52.19	52.31	8,478	-0.30(-0.57%)
Mar 11, 2024	52.54	52.76	52.53	52.61	4,389	-0.25(-0.48%)
Mar 08, 2024	53.19	53.19	52.85	52.86	18,775	+0.00(+0.01%)
Mar 07, 2024	52.89	53.09	52.78	52.86	7,383	+0.39(+0.74%)
Mar 06, 2024	52.62	52.68	52.29	52.47	6,084	-0.05(-0.10%)
Mar 05, 2024	52.25	52.95	52.25	52.52	7,026	+0.09(+0.18%)
Mar 04, 2024	52.98	52.98	52.37	52.43	10,242	-0.23(-0.43%)
Mar 01, 2024	52.24	52.68	52.24	52.66	5,229	+0.08(+0.15%)
Feb 29, 2024	52.63	52.73	52.47	52.58	4,819	+0.58(+1.11%)
Feb 28, 2024	52.09	52.37	51.95	52.00	9,771	-0.46(-0.87%)
Feb 27, 2024	52.54	52.62	52.38	52.46	49,646	+0.46(+0.88%)
Feb 26, 2024	52.21	52.44	51.87	52.00	8,190	-0.25(-0.48%)
Feb 23, 2024	51.98	52.54	51.92	52.25	10,453	+0.20(+0.38%)
Feb 22, 2024	51.76	52.09	51.76	52.05	9,403	-0.04(-0.08%)
Feb 21, 2024	52.02	52.13	51.94	52.10	5,702	-0.07(-0.13%)
Feb 20, 2024	52.22	52.30	52.12	52.17	5,123	-0.49(-0.94%)
Feb 16, 2024	52.74	53.07	52.63	52.66	5,568	-0.55(-1.03%)
Feb 15, 2024	52.15	53.31	52.07	53.21	4,265	+1.27(+2.44%)
Feb 14, 2024	51.82	52.03	51.38	51.94	15,035	+0.75(+1.47%)
Feb 13, 2024	51.91	51.91	50.83	51.19	13,634	-2.00(-3.76%)
Feb 12, 2024	52.13	53.43	52.13	53.19	23,004	+1.02(+1.95%)
Feb 09, 2024	51.71	52.23	51.47	52.17	37,685	+0.53(+1.02%)
Feb 08, 2024	50.96	51.72	50.96	51.64	7,371	+0.57(+1.12%)
Feb 07, 2024	50.82	51.28	50.82	51.07	26,526	-0.13(-0.24%)
Feb 06, 2024	51.31	51.31	51.05	51.20	7,192	+0.18(+0.36%)
Feb 05, 2024	51.30	51.30	50.56	51.01	13,372	-0.71(-1.37%)
Feb 02, 2024	51.60	51.98	51.46	51.72	28,478	-0.48(-0.92%)
Feb 01, 2024	52.15	52.29	51.25	52.20	48,985	+0.39(+0.75%)
Jan 31, 2024	52.99	53.43	51.81	51.81	5,860	-1.52(-2.84%)
Jan 30, 2024	53.36	53.46	53.11	53.33	14,080	-0.18(-0.34%)
Jan 29, 2024	53.19	53.52	53.03	53.51	20,724	+0.48(+0.90%)
Jan 26, 2024	53.00	53.35	52.87	53.03	18,103	+0.20(+0.38%)
Jan 25, 2024	52.93	52.99	52.30	52.83	46,766	+0.52(+0.99%)
Jan 24, 2024	52.80	52.98	52.27	52.31	83,859	-0.29(-0.56%)
Jan 23, 2024	53.28	53.28	52.55	52.60	8,857	-0.30(-0.56%)
Jan 22, 2024	52.18	52.96	52.18	52.90	11,429	+0.93(+1.79%)
Jan 19, 2024	50.95	51.97	50.95	51.97	156,234	+0.76(+1.48%)
Jan 18, 2024	50.92	51.24	50.64	51.21	15,536	+0.39(+0.77%)
Jan 17, 2024	50.66	50.83	50.52	50.82	18,064	-0.39(-0.77%)
Jan 16, 2024	51.81	51.48	51.18	51.21	4,333	-0.85(-1.63%)
Jan 12, 2024	52.70	52.70	51.84	52.06	24,684	-0.18(-0.35%)
Jan 11, 2024	52.39	52.39	51.71	52.24	9,595	-0.31(-0.59%)
Jan 10, 2024	52.61	52.62	52.26	52.56	14,206	+0.02(+0.04%)
Jan 09, 2024	52.54	52.77	52.38	52.53	15,799	-0.69(-1.30%)
Jan 08, 2024	52.95	53.25	52.81	53.22	9,008	+0.58(+1.10%)
Jan 05, 2024	52.37	53.30	52.37	52.65	17,385	-0.09(-0.17%)
Jan 04, 2024	52.61	53.05	52.61	52.74	30,046	+0.09(+0.17%)
Jan 03, 2024	53.94	53.94	52.65	52.65	9,741	-1.49(-2.75%)
Jan 02, 2024	54.51	54.75	53.92	54.13	34,116	-0.13(-0.24%)
Dec 29, 2023	55.13	55.14	54.26	54.26	11,405	-0.74(-1.34%)
Dec 28, 2023	55.03	55.26	54.94	55.00	17,965	-0.09(-0.16%)
Dec 27, 2023	55.32	55.49	54.99	55.09	17,989	-0.13(-0.23%)
Dec 26, 2023	54.75	55.30	54.57	55.22	9,721	+0.71(+1.30%)
Dec 22, 2023	54.62	54.79	54.46	54.52	13,289	+0.31(+0.58%)
Dec 21, 2023	54.01	54.28	53.76	54.20	61,229	+0.81(+1.52%)
Dec 20, 2023	54.12	54.82	53.39	53.39	6,916	-0.83(-1.53%)
Dec 19, 2023	53.82	54.33	53.82	54.22	18,028	+1.13(+2.12%)
Dec 18, 2023	53.12	53.47	52.98	53.09	14,212	-0.13(-0.24%)
Dec 15, 2023	53.92	53.92	52.99	53.22	12,476	-0.56(-1.05%)
Dec 14, 2023	53.45	54.03	53.22	53.78	34,966	+1.49(+2.85%)
Dec 13, 2023	50.42	52.30	50.14	52.30	17,025	+1.87(+3.70%)
Dec 12, 2023	50.66	50.66	50.39	50.43	31,900	-0.31(-0.61%)
Dec 11, 2023	50.72	50.79	50.48	50.74	18,579	+0.15(+0.29%)
Dec 08, 2023	50.45	50.80	50.30	50.59	10,538	+0.23(+0.45%)
Dec 07, 2023	49.89	50.36	49.89	50.36	4,734	+0.85(+1.71%)
Dec 06, 2023	50.18	50.41	49.51	49.51	14,096	+0.08(+0.17%)
Dec 05, 2023	50.03	50.03	49.43	49.43	62,629	-0.79(-1.57%)
Dec 04, 2023	49.51	50.22	49.51	50.22	13,794	+0.55(+1.11%)
Dec 01, 2023	47.83	49.67	47.83	49.67	15,597	+1.75(+3.65%)
Nov 30, 2023	47.71	48.05	47.65	47.92	12,959	+0.16(+0.34%)
Nov 29, 2023	47.85	48.44	47.72	47.76	8,303	+0.29(+0.60%)
Nov 28, 2023	47.43	47.55	47.20	47.47	18,050	-0.08(-0.17%)
Nov 27, 2023	47.24	47.59	47.24	47.55	6,042	-0.23(-0.48%)
Nov 24, 2023	47.54	47.84	47.54	47.78	6,247	+0.20(+0.42%)
Nov 22, 2023	47.55	47.77	47.39	47.58	14,842	+0.25(+0.52%)
Nov 21, 2023	47.45	47.65	47.32	47.33	88,254	-0.67(-1.39%)
Nov 20, 2023	47.67	48.03	47.67	48.00	15,461	+0.07(+0.16%)
Nov 17, 2023	47.93	47.97	47.78	47.92	8,526	+0.64(+1.35%)
Nov 16, 2023	47.52	47.57	47.19	47.28	4,871	-0.87(-1.81%)
Nov 15, 2023	47.83	48.67		48.15	11,486	+0.36(+0.76%)
Nov 14, 2023	46.46	47.86	46.46	47.79	23,498	+2.55(+5.64%)
Nov 13, 2023	44.93	45.44	44.93	45.24	10,008	-0.06(-0.14%)
Nov 10, 2023	45.04	45.39	44.85	45.30	7,280	+0.46(+1.02%)
Nov 09, 2023	45.41	45.41	44.76	44.85	45,698	-0.53(-1.17%)
Nov 08, 2023	45.49	45.61	45.35	45.38	5,687	-0.59(-1.27%)
Nov 07, 2023	46.25	46.26	45.90	45.96	5,841	-0.53(-1.15%)
Nov 06, 2023	46.79	46.79	46.45	46.50	9,840	-0.67(-1.42%)
Nov 03, 2023	46.76	47.48	46.76	47.17	10,722	+1.22(+2.66%)
Nov 02, 2023	44.70	45.94	44.70	45.94	12,875	+1.49(+3.36%)
Nov 01, 2023	44.27	44.45	43.97	44.45	12,610	+0.17(+0.39%)
Oct 31, 2023	44.00	44.37	44.00	44.28	3,846	+0.11(+0.25%)
Oct 30, 2023	44.24	44.24	43.86	44.17	4,485	+0.41(+0.93%)
Oct 27, 2023	44.14	44.14	43.57	43.76	10,296	-0.44(-0.99%)
Oct 26, 2023	43.81	44.41	43.81	44.20	4,579	+0.41(+0.93%)
Oct 25, 2023	43.83	43.88	43.59	43.79	10,288	-0.37(-0.83%)
Oct 24, 2023	44.26	44.49	43.96	44.16	13,268	+0.07(+0.17%)
Oct 23, 2023	44.34	44.70	44.08	44.08	3,360	-0.48(-1.08%)
Oct 20, 2023	45.16	45.16	44.52	44.56	46,993	-0.53(-1.18%)
Oct 19, 2023	45.59	45.94	45.04	45.09	23,799	-0.51(-1.12%)
Oct 18, 2023	46.04	46.04	45.60	45.61	6,343	-0.87(-1.88%)
Oct 17, 2023	45.46	46.74	45.46	46.48	3,391	+0.61(+1.32%)
Oct 16, 2023	45.34	45.92	45.53	45.87	10,675	+0.83(+1.84%)
Oct 13, 2023	45.41	45.41	45.04	45.04	3,646	-0.46(-1.02%)
Oct 12, 2023	45.80	45.80	45.27	45.51	6,007	-0.78(-1.69%)
Oct 11, 2023	46.58	46.58	45.98	46.29	11,594	+0.01(+0.02%)
Oct 10, 2023	46.45	46.46	46.28	46.28	3,008	+0.57(+1.24%)
Oct 09, 2023	45.33	45.98	45.33	45.72	13,564	+0.27(+0.59%)
Oct 06, 2023	45.13	45.75	44.68	45.45	5,986	+0.04(+0.09%)
Oct 05, 2023	45.02	45.42	44.96	45.41	5,766	+0.19(+0.42%)
Oct 04, 2023	44.85	45.22	44.63	45.22	6,596	+0.14(+0.31%)
Oct 03, 2023	45.66	45.66	45.04	45.08	19,965	-0.88(-1.92%)
Oct 02, 2023	46.43	46.43	45.81	45.96	37,068	-0.66(-1.42%)
Sep 29, 2023	47.15	47.15	46.56	46.62	11,337	-0.08(-0.18%)
Sep 28, 2023	46.53	46.97	46.53	46.71	4,462	+0.52(+1.12%)
Sep 27, 2023	46.13	46.52	46.00	46.19	13,644	+0.50(+1.09%)
Sep 26, 2023	46.22	46.22	45.70	45.70	9,843	-0.74(-1.60%)
Sep 25, 2023	46.10	46.44	46.41	46.44	7,409	+0.35(+0.75%)
Sep 22, 2023	46.40	46.40	46.09	46.09	13,228	-0.27(-0.59%)
Sep 21, 2023	46.51	46.69	46.34	46.37	9,695	-0.57(-1.21%)
Sep 20, 2023	47.57	47.70	46.93	46.93	4,728	-0.26(-0.55%)
Sep 19, 2023	47.22	47.22	47.18	47.19	4,447	-0.05(-0.11%)
Sep 18, 2023	47.63	47.63	47.25	47.25	4,945	-0.34(-0.71%)
Sep 15, 2023	47.91	47.91	47.41	47.58	12,663	-0.46(-0.95%)
Sep 14, 2023	47.73	48.04	47.70	48.04	48,572	+0.98(+2.08%)
Sep 13, 2023	47.42	47.52	46.94	47.06	7,701	-0.31(-0.66%)
Sep 12, 2023	47.25	47.56	47.22	47.37	4,806	+0.08(+0.17%)
Sep 11, 2023	47.55	47.60	47.29	47.29	4,040	-0.08(-0.16%)
Sep 08, 2023	47.42	47.50	47.36	47.37	2,814	-0.10(-0.21%)
Sep 07, 2023	47.67	47.67	47.40	47.47	2,727	-0.38(-0.80%)
Sep 06, 2023	48.08	48.26	47.59	47.85	24,235	-0.40(-0.82%)
Sep 05, 2023	49.53	49.53	48.22	48.25	5,217	-1.35(-2.73%)
Sep 01, 2023	49.51	49.67	49.46	49.60	3,819	+0.81(+1.67%)
Aug 31, 2023	48.88	49.02	48.70	48.78	17,411	-0.07(-0.15%)
Aug 30, 2023	48.80	48.93	48.63	48.86	11,573	+0.12(+0.24%)
Aug 29, 2023	48.09	48.77	48.09	48.74	11,925	+0.61(+1.27%)
Aug 28, 2023	48.35	48.35	48.04	48.13	8,300	+0.57(+1.19%)
Aug 25, 2023	47.63	47.71	47.25	47.56	15,649	-0.09(-0.20%)
Aug 24, 2023	48.35	48.35	47.66	47.66	4,595	-0.16(-0.34%)
Aug 23, 2023	47.40	47.84	47.40	47.82	8,122	+0.44(+0.94%)
Aug 22, 2023	47.84	47.84	47.33	47.37	50,607	-0.40(-0.83%)
Aug 21, 2023	48.35	48.35	47.64	47.77	8,076	-0.42(-0.87%)
Aug 18, 2023	47.79	48.32	47.79	48.19	13,095	+0.10(+0.22%)
Aug 17, 2023	48.45	48.47	48.07	48.08	6,921	-0.08(-0.17%)
Aug 16, 2023	48.75	48.82	48.17	48.17	16,635	-0.51(-1.06%)
Aug 15, 2023	49.04	49.04	48.68	48.68	5,125	-0.89(-1.80%)
Aug 14, 2023	49.79	49.79	49.40	49.57	5,652	-0.40(-0.79%)
Aug 11, 2023	49.78	50.22	49.78	49.97	19,878	+0.13(+0.26%)
Aug 10, 2023	50.50	50.73	49.76	49.84	8,642	-0.14(-0.28%)
Aug 09, 2023	50.31	50.31	49.90	49.98	6,844	-0.32(-0.63%)
Aug 08, 2023	49.39	50.29	49.39	50.29	4,800	-0.03(-0.07%)
Aug 07, 2023	50.21	50.35	50.21	50.33	3,726	+0.39(+0.79%)
Aug 04, 2023	49.46	50.35	49.46	49.94	9,945	+0.54(+1.10%)
Aug 03, 2023	49.07	49.57	49.07	49.39	4,574	-0.00(-0.01%)
Aug 02, 2023	49.20	49.42	49.03	49.40	7,323	-0.29(-0.59%)
Aug 01, 2023	49.54	49.71	49.14	49.69	5,883	-0.21(-0.41%)
Jul 31, 2023	49.98	50.07	49.73	49.89	3,961	+0.21(+0.42%)
Jul 28, 2023	49.62	49.72	49.55	49.68	1,848	+0.50(+1.01%)
Jul 27, 2023	50.12	50.12	49.07	49.18	18,279	-0.57(-1.14%)
Jul 26, 2023	49.10	49.89	49.10	49.75	24,835	+0.81(+1.65%)
Jul 25, 2023	48.92	49.32	48.89	48.95	5,080	-0.04(-0.09%)
Jul 24, 2023	48.25	49.13	48.25	48.99	9,552	+0.70(+1.44%)
Jul 21, 2023	48.87	48.87	48.29	48.29	6,179	-0.23(-0.47%)
Jul 20, 2023	48.84	48.84	48.28	48.52	11,816	-0.30(-0.62%)
Jul 19, 2023	48.24	48.88	48.24	48.83	5,612	+0.76(+1.57%)
Jul 18, 2023	47.15	48.12	47.15	48.07	16,306	+0.99(+2.10%)
Jul 17, 2023	46.73	47.29	46.73	47.08	12,560	+0.29(+0.61%)
Jul 14, 2023	47.41	47.41	46.41	46.79	9,272	-0.58(-1.23%)
Jul 13, 2023	47.12	47.37	47.12	47.37	4,313	+0.55(+1.18%)
Jul 12, 2023	46.93	47.11	46.74	46.82	12,372	+0.59(+1.28%)
Jul 11, 2023	45.78	46.25	45.78	46.23	5,133	+0.61(+1.34%)
Jul 10, 2023	45.64	45.66	45.50	45.62	6,525	+0.43(+0.95%)
Jul 07, 2023	45.09	45.53	44.94	45.19	5,771	+0.58(+1.30%)
Jul 06, 2023	44.34	44.62	44.11	44.61	11,913	-0.80(-1.77%)
Jul 05, 2023	45.62	45.76	45.36	45.41	5,300	-0.66(-1.44%)
Jul 03, 2023	45.52	46.10	45.52	46.07	6,546	+0.50(+1.09%)
Jun 30, 2023	46.11	46.11	45.48	45.57	8,077	-0.08(-0.17%)
Jun 29, 2023	45.17	45.71	45.17	45.65	16,086	+0.79(+1.76%)
Jun 28, 2023	44.79	44.90	44.65	44.86	9,470	-0.09(-0.20%)
Jun 27, 2023	44.31	45.15	44.09	44.95	50,620	+0.79(+1.78%)
Jun 26, 2023	43.86	44.53	43.86	44.16	14,193	+0.54(+1.24%)
Jun 23, 2023	43.98	44.17	43.58	43.62	264,491	-0.72(-1.62%)
Jun 22, 2023	44.88	44.88	44.17	44.34	16,953	-0.73(-1.61%)
Jun 21, 2023	44.71	45.32	44.71	45.07	40,799	-0.03(-0.06%)
Jun 20, 2023	45.21	45.23	45.05	45.10	6,527	-0.29(-0.64%)
Jun 16, 2023	45.98	45.98	45.20	45.39	10,060	-0.42(-0.92%)
Jun 15, 2023	45.29	45.81	45.29	45.81	10,117	+3.78(+8.99%)
May 08, 2023	42.52	42.52	41.93	42.03	179,297	-0.22(-0.51%)
May 05, 2023	41.97	42.30	41.91	42.25	14,852	+1.15(+2.80%)
May 04, 2023	41.44	41.44	40.70	41.10	90,229	-0.74(-1.76%)
May 03, 2023	42.10	42.74	41.82	41.83	7,397	-0.28(-0.66%)
May 02, 2023	43.09	43.09	41.65	42.11	13,982	-1.28(-2.94%)
May 01, 2023	43.58	43.95	43.37	43.39	10,860	-0.36(-0.83%)
Apr 28, 2023	43.11	43.93	43.11	43.75	306,831	+0.57(+1.32%)
Apr 27, 2023	42.71	43.24	42.59	43.18	22,186	+0.74(+1.74%)
Apr 26, 2023	42.86	42.94	42.28	42.44	60,333	-0.34(-0.80%)
Apr 25, 2023	43.44	43.44	42.79	42.79	22,360	-1.36(-3.08%)
Apr 24, 2023	44.00	44.45	43.91	44.15	46,748	+0.00(+0.00%)
Apr 21, 2023	44.36	44.36	43.85	44.15	14,806	-0.15(-0.33%)
Apr 20, 2023	44.31	44.61	44.11	44.29	31,921	-0.31(-0.71%)
Apr 19, 2023	43.96	44.71	43.96	44.61	41,735	+0.48(+1.10%)
Apr 18, 2023	44.53	44.53	43.95	44.12	11,249	-0.42(-0.93%)
Apr 17, 2023	44.03	44.54	44.03	44.54	13,803	+0.44(+1.00%)
Apr 14, 2023	44.56	44.70	43.81	44.10	13,958	-0.33(-0.75%)
Apr 13, 2023	44.31	44.57	43.97	44.43	71,050	+0.32(+0.73%)
Apr 12, 2023	44.81	44.81	44.10	44.11	12,453	-0.42(-0.95%)
Apr 11, 2023	44.31	44.79	44.31	44.53	37,414	+0.37(+0.85%)
Apr 10, 2023	43.47	44.26	43.47	44.16	23,567	+0.48(+1.11%)
Apr 06, 2023	43.63	43.83	43.54	43.67	11,658	-0.07(-0.17%)
Apr 05, 2023	43.72	43.75	43.46	43.75	5,630	-0.28(-0.63%)
Apr 04, 2023	45.15	45.15	43.78	44.02	17,434	-0.99(-2.20%)

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.