Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	73.15	73.81	73.04	73.35	157,503	+1.04(+1.44%)
Mar 27, 2024	72.91	73.27	72.19	72.31	155,470	-0.49(-0.67%)
Mar 26, 2024	73.40	73.61	72.78	72.80	144,802	-0.61(-0.83%)
Mar 25, 2024	73.22	73.56	73.02	73.41	164,698	-0.07(-0.10%)
Mar 22, 2024	73.50	74.19	73.48	73.48	209,239	+0.58(+0.80%)
Mar 21, 2024	72.31	73.67	72.06	72.90	163,885	+0.09(+0.12%)
Mar 20, 2024	72.94	73.04	72.14	72.81	162,031	-0.23(-0.31%)
Mar 19, 2024	73.96	74.13	72.53	73.04	429,322	-2.45(-3.25%)
Mar 18, 2024	75.65	75.78	75.34	75.49	244,969	+0.25(+0.33%)
Mar 15, 2024	75.51	75.96	75.22	75.24	200,337	-0.21(-0.28%)
Mar 14, 2024	75.30	75.49	74.90	75.45	139,813	+0.18(+0.24%)
Mar 13, 2024	76.23	76.38	74.90	75.27	160,900	-1.05(-1.38%)
Mar 12, 2024	76.73	76.73	76.23	76.32	136,752	-0.94(-1.22%)
Mar 11, 2024	76.82	77.29	76.76	77.26	118,670	+0.68(+0.89%)
Mar 08, 2024	76.35	76.87	76.18	76.58	125,706	+0.23(+0.30%)
Mar 07, 2024	76.01	76.66	76.01	76.35	134,155	+0.73(+0.97%)
Mar 06, 2024	75.87	76.28	75.39	75.62	186,804	-0.19(-0.25%)
Mar 05, 2024	76.46	76.46	75.61	75.81	286,166	-0.25(-0.33%)
Mar 04, 2024	75.77	76.27	75.63	76.06	120,908	+1.24(+1.66%)
Mar 01, 2024	74.66	75.15	74.01	74.82	165,045	-1.96(-2.55%)
Feb 29, 2024	77.07	77.14	76.61	76.78	189,491	-0.31(-0.40%)
Feb 28, 2024	76.69	77.19	76.64	77.09	122,223	+0.26(+0.34%)
Feb 27, 2024	77.08	77.50	76.82	76.83	168,037	-0.26(-0.34%)
Feb 26, 2024	77.47	77.59	76.97	77.09	101,252	-0.50(-0.64%)
Feb 23, 2024	77.00	77.72	77.00	77.59	128,211	+0.78(+1.02%)
Feb 22, 2024	75.90	76.96	75.85	76.81	177,449	+1.16(+1.53%)
Feb 21, 2024	76.20	76.20	75.30	75.65	234,282	-0.39(-0.51%)
Feb 20, 2024	75.75	76.64	75.65	76.04	346,680	+0.58(+0.77%)
Feb 16, 2024	75.40	75.99	75.17	75.46	160,684	+0.45(+0.60%)
Feb 15, 2024	75.54	75.73	74.56	75.01	214,724	-0.53(-0.70%)
Feb 14, 2024	74.76	75.60	74.76	75.54	178,897	+0.78(+1.04%)
Feb 13, 2024	75.29	75.49	74.27	74.76	323,889	-0.75(-0.99%)
Feb 12, 2024	75.40	75.86	75.13	75.51	221,396	+1.38(+1.86%)
Feb 09, 2024	73.27	74.15	73.27	74.13	150,723	+0.86(+1.17%)
Feb 08, 2024	73.19	73.55	72.92	73.27	213,409	-0.13(-0.18%)
Feb 07, 2024	73.50	73.92	73.36	73.40	218,506	+0.20(+0.27%)
Feb 06, 2024	73.77	73.79	72.91	73.20	377,740	+0.35(+0.48%)
Feb 05, 2024	72.73	73.28	72.60	72.85	233,215	+0.66(+0.91%)
Feb 02, 2024	72.42	72.42	71.46	72.19	239,885	-0.19(-0.26%)
Feb 01, 2024	71.60	72.64	71.36	72.38	166,394	+0.43(+0.60%)
Jan 31, 2024	72.97	73.60	71.66	71.95	453,903	+2.56(+3.69%)
Jan 30, 2024	70.10	71.00	69.23	69.39	311,043	-0.65(-0.93%)
Jan 29, 2024	70.73	70.73	69.56	70.04	213,903	+0.50(+0.72%)
Jan 26, 2024	69.73	69.73	69.44	69.54	156,170	+0.07(+0.10%)
Jan 25, 2024	69.77	70.00	69.18	69.47	194,304	-0.87(-1.24%)
Jan 24, 2024	71.00	72.16	70.28	70.34	317,771	+2.13(+3.12%)
Jan 23, 2024	67.60	68.22	67.60	68.21	198,586	+0.85(+1.26%)
Jan 22, 2024	67.80	67.99	67.35	67.36	100,310	-0.53(-0.78%)
Jan 19, 2024	68.19	68.19	67.69	67.89	99,924	-0.26(-0.38%)
Jan 18, 2024	67.85	68.18	67.70	68.15	125,936	+0.78(+1.16%)
Jan 17, 2024	68.25	68.25	67.16	67.37	205,545	-1.56(-2.26%)
Jan 16, 2024	69.33	69.48	68.80	68.93	215,491	-0.45(-0.65%)
Jan 12, 2024	68.24	69.64	67.80	69.38	412,554	+1.24(+1.82%)
Jan 11, 2024	68.42	68.60	68.04	68.14	205,531	-1.69(-2.42%)
Jan 10, 2024	69.54	70.01	69.29	69.83	112,423	+0.45(+0.65%)
Jan 09, 2024	69.66	69.66	69.12	69.38	141,469	-0.48(-0.69%)
Jan 08, 2024	70.10	70.10	69.31	69.86	214,716	-0.67(-0.95%)
Jan 05, 2024	70.31	70.85	70.27	70.53	213,804	+0.31(+0.44%)
Jan 04, 2024	70.44	70.99	70.22	70.22	198,010	-0.29(-0.41%)
Jan 03, 2024	70.70	71.06	70.45	70.51	156,663	-0.32(-0.45%)
Jan 02, 2024	70.17	71.13	70.10	70.83	196,647	+1.25(+1.80%)
Dec 29, 2023	69.53	69.81	69.21	69.58	78,677	-0.18(-0.26%)
Dec 28, 2023	69.70	69.99	69.51	69.76	211,579	+1.59(+2.33%)
Dec 27, 2023	67.89	68.19	67.79	68.17	271,889	+0.89(+1.32%)
Dec 26, 2023	67.41	67.53	67.05	67.28	147,656	-0.05(-0.07%)
Dec 22, 2023	67.61	67.84	67.11	67.33	241,697	+0.52(+0.78%)
Dec 21, 2023	66.77	67.17	66.55	66.81	239,904	+0.44(+0.66%)
Dec 20, 2023	67.75	67.75	66.32	66.37	215,006	-1.81(-2.65%)
Dec 19, 2023	67.49	68.41	67.49	68.18	275,793	+0.97(+1.44%)
Dec 18, 2023	67.07	67.32	66.89	67.21	282,699	+0.59(+0.89%)
Dec 15, 2023	66.78	67.04	66.48	66.62	334,290	-0.07(-0.10%)
Dec 14, 2023	67.36	67.52	66.40	66.69	243,591	-0.61(-0.91%)
Dec 13, 2023	67.12	67.47	66.52	67.30	263,540	+1.10(+1.66%)
Dec 12, 2023	66.33	66.33	65.45	66.20	460,825	+1.34(+2.07%)
Dec 11, 2023	66.48	66.48	64.50	64.86	498,665	-4.00(-5.81%)
Dec 08, 2023	69.24	69.57	68.51	68.86	409,773	-0.89(-1.28%)
Dec 07, 2023	69.50	69.80	69.12	69.75	398,053	+0.32(+0.46%)
Dec 06, 2023	69.27	69.73	69.03	69.43	877,005	-0.33(-0.47%)
Dec 05, 2023	69.77	69.92	69.32	69.76	163,884	-0.07(-0.10%)
Dec 04, 2023	69.52	70.04	69.47	69.83	349,987	+0.25(+0.36%)
Dec 01, 2023	69.72	69.86	69.20	69.58	299,086	-0.32(-0.46%)
Nov 30, 2023	69.00	70.03	68.86	69.90	371,124	+1.69(+2.48%)
Nov 29, 2023	68.17	68.49	68.00	68.21	268,202	+0.35(+0.52%)
Nov 28, 2023	68.01	68.22	67.75	67.86	211,062	+0.16(+0.24%)
Nov 27, 2023	68.13	68.23	67.54	67.70	125,985	-0.53(-0.78%)
Nov 24, 2023	67.74	68.47	67.67	68.23	80,878	+0.57(+0.84%)
Nov 22, 2023	68.34	69.06	67.57	67.66	181,638	-0.61(-0.89%)
Nov 21, 2023	67.79	68.52	67.75	68.27	156,227	+0.77(+1.14%)
Nov 20, 2023	66.88	67.62	66.88	67.50	126,987	+0.62(+0.93%)
Nov 17, 2023	66.86	67.34	66.73	66.88	266,381	+0.51(+0.77%)
Nov 16, 2023	66.41	66.91	65.92	66.37	213,638	+0.65(+0.99%)
Nov 15, 2023	65.20	65.91	65.14	65.72	284,063	+0.45(+0.69%)
Nov 14, 2023	65.41	65.69	65.05	65.27	211,406	+0.35(+0.54%)
Nov 13, 2023	65.31	65.46	64.86	64.92	188,802	-0.53(-0.81%)
Nov 10, 2023	64.88	65.78	64.83	65.45	162,913	+0.68(+1.05%)
Nov 09, 2023	66.35	66.35	64.64	64.77	208,952	-1.58(-2.38%)
Nov 08, 2023	65.64	66.40	65.47	66.35	173,990	+1.40(+2.16%)
Nov 07, 2023	65.40	65.40	64.86	64.95	350,908	+0.21(+0.32%)
Nov 06, 2023	64.65	64.83	64.36	64.74	186,875	+0.47(+0.73%)
Nov 03, 2023	64.01	64.57	63.72	64.27	405,825	-0.27(-0.42%)
Nov 02, 2023	65.09	65.09	64.25	64.54	252,270	-0.96(-1.47%)
Nov 01, 2023	65.18	65.55	64.98	65.50	309,560	+0.37(+0.57%)
Oct 31, 2023	65.25	65.33	64.81	65.13	433,330	+0.36(+0.56%)
Oct 30, 2023	64.86	65.00	64.45	64.77	194,431	-0.28(-0.43%)
Oct 27, 2023	64.39	65.65	64.09	65.05	277,774	+0.45(+0.70%)
Oct 26, 2023	65.49	65.65	64.41	64.60	440,974	-1.51(-2.28%)
Oct 25, 2023	66.19	66.61	65.94	66.11	212,733	-0.67(-1.00%)
Oct 24, 2023	66.66	67.09	66.40	66.78	406,375	+0.29(+0.44%)
Oct 23, 2023	66.00	66.72	66.00	66.49	161,340	+0.27(+0.41%)
Oct 20, 2023	67.00	67.18	66.22	66.22	243,632	-0.99(-1.47%)
Oct 19, 2023	67.45	67.79	66.73	67.21	272,416	-0.54(-0.80%)
Oct 18, 2023	67.70	68.12	67.34	67.75	329,179	+1.43(+2.16%)
Oct 17, 2023	66.88	66.96	66.03	66.32	224,181	-0.40(-0.60%)
Oct 16, 2023	66.98	67.08	66.51	66.72	233,267	+0.29(+0.44%)
Oct 13, 2023	65.79	66.61	65.48	66.43	248,805	+0.33(+0.50%)
Oct 12, 2023	67.13	67.13	65.77	66.10	231,734	-1.29(-1.91%)
Oct 11, 2023	67.31	67.40	66.86	67.39	153,232	+0.63(+0.94%)
Oct 10, 2023	66.31	67.13	66.17	66.76	385,024	+0.11(+0.17%)
Oct 09, 2023	66.62	67.00	66.36	66.65	182,685	+0.33(+0.50%)
Oct 06, 2023	65.83	66.59	65.53	66.32	278,828	+0.58(+0.88%)
Oct 05, 2023	65.66	66.00	65.39	65.74	207,912	-0.13(-0.20%)
Oct 04, 2023	65.80	65.95	65.34	65.87	178,628	-0.23(-0.35%)
Oct 03, 2023	65.93	66.17	65.77	66.10	167,652	-0.39(-0.59%)
Oct 02, 2023	66.79	66.86	66.31	66.49	208,821	-0.38(-0.57%)
Sep 29, 2023	67.62	67.85	66.80	66.87	255,159	+0.83(+1.26%)
Sep 28, 2023	65.56	66.06	65.27	66.04	388,166	+0.28(+0.43%)
Sep 27, 2023	66.24	66.60	65.42	65.76	167,710	-0.18(-0.27%)
Sep 26, 2023	65.87	66.46	65.86	65.94	189,601	-0.09(-0.14%)
Sep 25, 2023	66.02	66.17	66.00	66.03	215,157	-0.47(-0.71%)
Sep 22, 2023	67.19	67.22	66.36	66.50	237,044	-1.41(-2.08%)
Sep 21, 2023	68.36	68.84	67.91	67.91	252,147	-0.29(-0.43%)
Sep 20, 2023	68.50	69.00	68.11	68.20	309,131	-0.43(-0.63%)
Sep 19, 2023	68.79	68.93	68.10	68.63	363,449	-0.04(-0.06%)
Sep 18, 2023	69.09	69.15	68.51	68.67	154,528	-1.18(-1.69%)
Sep 15, 2023	69.80	70.29	69.65	69.85	224,560	+0.32(+0.46%)
Sep 14, 2023	69.70	69.84	69.23	69.53	241,281	-0.12(-0.17%)
Sep 13, 2023	69.24	69.66	69.17	69.65	304,805	+0.81(+1.18%)
Sep 12, 2023	68.56	69.23	68.56	68.84	237,436	+0.56(+0.82%)
Sep 11, 2023	68.00	68.64	68.00	68.28	187,431	+0.48(+0.71%)
Sep 08, 2023	67.21	67.93	67.21	67.80	208,976	+0.51(+0.76%)
Sep 07, 2023	67.59	67.59	67.01	67.29	290,263	+0.26(+0.39%)
Sep 06, 2023	67.04	67.45	66.96	67.03	248,674	+0.13(+0.19%)
Sep 05, 2023	67.78	67.78	66.82	66.90	199,833	-1.14(-1.68%)
Sep 01, 2023	67.84	68.24	67.63	68.04	314,204	+0.06(+0.09%)
Aug 31, 2023	68.34	68.51	67.85	67.98	366,375	-0.78(-1.13%)
Aug 30, 2023	69.15	69.43	68.63	68.76	447,529	-1.00(-1.43%)
Aug 29, 2023	69.58	69.98	69.52	69.76	410,162	-0.56(-0.80%)
Aug 28, 2023	70.26	70.53	70.19	70.32	159,082	+0.02(+0.03%)
Aug 25, 2023	70.54	70.70	70.03	70.30	184,890	-0.68(-0.96%)
Aug 24, 2023	72.00	72.14	70.82	70.98	485,804	-1.79(-2.46%)
Aug 23, 2023	72.10	73.17	72.10	72.77	444,524	+1.30(+1.82%)
Aug 22, 2023	71.93	71.96	71.32	71.47	460,327	-0.26(-0.36%)
Aug 21, 2023	71.66	72.03	71.54	71.73	536,648	+0.33(+0.46%)
Aug 18, 2023	71.08	71.42	70.80	71.40	442,190	-0.04(-0.06%)
Aug 17, 2023	71.44	71.74	71.20	71.44	524,699	+0.44(+0.62%)
Aug 16, 2023	71.47	71.70	70.98	71.00	477,921	-0.07(-0.10%)
Aug 15, 2023	70.76	71.20	70.50	71.07	257,868	+0.23(+0.32%)
Aug 14, 2023	71.40	71.40	70.50	70.84	343,417	-0.69(-0.96%)
Aug 11, 2023	71.62	71.64	70.96	71.53	477,309	-0.24(-0.33%)
Aug 10, 2023	71.87	72.13	71.36	71.77	552,484	+0.23(+0.32%)
Aug 09, 2023	71.60	72.05	71.28	71.54	342,254	+1.55(+2.21%)
Aug 08, 2023	69.30	70.14	68.85	69.99	553,528	+0.86(+1.24%)
Aug 07, 2023	68.88	69.37	68.82	69.13	402,631	-0.04(-0.06%)
Aug 04, 2023	68.86	69.50	68.43	69.17	283,468	+0.26(+0.38%)
Aug 03, 2023	69.05	69.28	68.40	68.91	281,550	-0.44(-0.63%)
Aug 02, 2023	68.87	69.40	68.67	69.35	286,231	+0.07(+0.10%)
Aug 01, 2023	68.91	69.49	68.57	69.28	234,615	+0.60(+0.87%)
Jul 31, 2023	68.81	68.92	68.49	68.68	254,771	-0.13(-0.19%)
Jul 28, 2023	68.29	68.90	68.07	68.81	174,191	+1.35(+2.01%)
Jul 27, 2023	66.94	67.69	66.67	67.46	185,088	-0.11(-0.16%)
Jul 26, 2023	65.31	67.84	64.61	67.57	303,903	+2.12(+3.25%)
Jul 25, 2023	65.59	65.73	65.21	65.44	173,448	+0.41(+0.63%)
Jul 24, 2023	65.23	65.55	64.91	65.03	174,750	+0.67(+1.03%)
Jul 21, 2023	64.14	64.54	63.93	64.37	129,926	+0.33(+0.51%)
Jul 20, 2023	63.92	64.22	63.73	64.04	201,618	+1.17(+1.86%)
Jul 19, 2023	62.97	63.48	62.83	62.87	163,734	+0.31(+0.49%)
Jul 18, 2023	62.52	62.87	62.23	62.56	132,728	-0.17(-0.27%)
Jul 17, 2023	62.84	63.00	62.69	62.73	217,154	+1.27(+2.07%)
Jul 14, 2023	61.61	61.76	61.16	61.46	174,685	-0.54(-0.86%)
Jul 13, 2023	61.72	62.08	61.56	62.00	269,084	-0.26(-0.41%)
Jul 12, 2023	62.57	62.73	62.22	62.25	249,284	+0.03(+0.05%)
Jul 11, 2023	61.94	62.52	61.74	62.22	373,265	+0.14(+0.22%)
Jul 10, 2023	61.82	62.35	61.76	62.09	105,375	+0.13(+0.21%)
Jul 07, 2023	62.20	62.29	61.84	61.96	122,866	-0.36(-0.58%)
Jul 06, 2023	62.45	62.49	62.01	62.32	325,301	+0.05(+0.08%)
Jul 05, 2023	61.83	62.41	61.75	62.27	166,087	+0.66(+1.07%)
Jul 03, 2023	61.81	61.94	61.35	61.61	138,784	-0.57(-0.92%)
Jun 30, 2023	62.34	62.39	61.81	62.18	243,746	+0.45(+0.73%)
Jun 29, 2023	61.49	61.81	61.24	61.73	157,314	+0.25(+0.40%)
Jun 28, 2023	61.15	61.49	61.08	61.48	152,629	+1.04(+1.73%)
Jun 27, 2023	60.53	60.67	60.36	60.43	138,909	-0.10(-0.16%)
Jun 26, 2023	60.70	60.81	60.35	60.53	221,578	+0.43(+0.72%)
Jun 23, 2023	60.54	60.62	59.94	60.10	150,568	+0.45(+0.76%)
Jun 22, 2023	59.45	59.80	59.21	59.65	275,476	-0.14(-0.23%)
Jun 21, 2023	59.30	59.81	58.97	59.78	221,827	+0.27(+0.45%)
Jun 20, 2023	59.33	59.69	59.33	59.52	214,845	+0.14(+0.23%)
Jun 16, 2023	59.38	59.39	58.85	59.38	264,762	+0.85(+1.45%)
Jun 15, 2023	57.67	58.64	57.63	58.53	227,307	-1.02(-1.72%)
May 08, 2023	59.67	59.81	59.43	59.56	254,272	-0.33(-0.54%)
May 05, 2023	59.86	60.05	59.76	59.88	234,957	-0.16(-0.26%)
May 04, 2023	60.30	60.41	59.82	60.04	209,723	-0.13(-0.21%)
May 03, 2023	60.21	60.47	59.92	60.17	284,186	-0.01(-0.02%)
May 02, 2023	60.03	60.49	59.82	60.18	307,779	+0.19(+0.31%)
May 01, 2023	59.42	60.00	59.34	59.99	159,721	+0.42(+0.71%)
Apr 28, 2023	59.82	59.82	59.46	59.57	137,877	-0.12(-0.20%)
Apr 27, 2023	59.54	59.70	59.26	59.69	170,242	+1.09(+1.87%)
Apr 26, 2023	58.68	58.81	58.54	58.59	252,228	+0.20(+0.34%)
Apr 25, 2023	58.63	58.64	58.21	58.40	347,575	+0.19(+0.32%)
Apr 24, 2023	58.38	58.42	58.14	58.21	270,056	-1.34(-2.25%)
Apr 21, 2023	59.12	59.56	58.96	59.55	264,432	+0.77(+1.31%)
Apr 20, 2023	58.86	59.01	58.58	58.78	294,434	-0.62(-1.04%)
Apr 19, 2023	59.76	59.83	59.33	59.40	187,622	-0.05(-0.08%)
Apr 18, 2023	59.74	59.74	59.36	59.45	289,011	+0.38(+0.65%)
Apr 17, 2023	58.96	59.14	58.61	59.07	235,799	-0.14(-0.23%)
Apr 14, 2023	59.36	59.44	59.09	59.20	166,258	-0.19(-0.32%)
Apr 13, 2023	59.08	59.41	58.93	59.39	307,892	+0.23(+0.38%)
Apr 12, 2023	59.21	59.56	58.97	59.16	245,845	+1.29(+2.23%)
Apr 11, 2023	57.85	57.99	57.74	57.87	218,506	-0.23(-0.39%)
Apr 10, 2023	58.03	58.27	57.79	58.10	161,791	+0.17(+0.29%)
Apr 06, 2023	57.22	57.99	57.22	57.93	290,832	+0.84(+1.47%)
Apr 05, 2023	56.94	57.17	56.56	57.09	294,619	+0.46(+0.82%)
Apr 04, 2023	56.43	56.88	56.39	56.63	273,819	+0.14(+0.24%)

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.