Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	69.17	69.51	69.09	69.35	202,929	-0.37(-0.53%)
Mar 27, 2024	69.82	69.82	69.43	69.72	137,836	-0.53(-0.75%)
Mar 26, 2024	70.40	70.40	70.12	70.25	142,961	+0.55(+0.79%)
Mar 25, 2024	70.08	70.29	69.68	69.70	95,117	-0.11(-0.16%)
Mar 22, 2024	69.73	70.05	69.64	69.81	761,972	+0.29(+0.42%)
Mar 21, 2024	69.84	70.11	69.48	69.52	144,160	+0.05(+0.07%)
Mar 20, 2024	69.17	69.55	68.96	69.47	97,408	+0.90(+1.31%)
Mar 19, 2024	68.04	68.76	67.41	68.57	92,474	+0.94(+1.39%)
Mar 18, 2024	67.80	67.86	67.35	67.63	78,837	+0.58(+0.87%)
Mar 15, 2024	66.57	67.18	66.27	67.05	130,997	-0.17(-0.26%)
Mar 14, 2024	67.21	67.49	66.81	67.22	122,335	+0.23(+0.34%)
Mar 13, 2024	67.03	67.11	66.80	66.99	70,218	+0.48(+0.73%)
Mar 12, 2024	66.27	66.54	66.05	66.51	95,137	+0.93(+1.42%)
Mar 11, 2024	65.61	65.63	65.18	65.58	81,862	+0.03(+0.05%)
Mar 08, 2024	65.50	65.61	65.06	65.55	117,957	-0.57(-0.86%)
Mar 07, 2024	66.10	66.26	65.86	66.12	100,843	+0.16(+0.24%)
Mar 06, 2024	66.07	66.18	65.47	65.96	160,685	+0.01(+0.02%)
Mar 05, 2024	66.22	66.46	65.83	65.95	213,145	+0.82(+1.26%)
Mar 04, 2024	64.61	65.19	64.52	65.13	113,052	+0.89(+1.39%)
Mar 01, 2024	64.16	64.48	63.75	64.24	165,343	+0.40(+0.63%)
Feb 29, 2024	64.07	64.15	63.68	63.84	263,901	+0.62(+0.98%)
Feb 28, 2024	63.44	63.50	62.79	63.22	212,564	-0.51(-0.80%)
Feb 27, 2024	63.83	63.96	63.63	63.73	147,314	-0.80(-1.24%)
Feb 26, 2024	64.33	64.74	64.13	64.53	191,550	+0.61(+0.95%)
Feb 23, 2024	63.68	64.07	63.68	63.92	174,659	+0.79(+1.25%)
Feb 22, 2024	63.71	63.75	63.08	63.13	499,782	-0.29(-0.46%)
Feb 21, 2024	63.36	63.61	62.97	63.42	639,269	-0.57(-0.90%)
Feb 20, 2024	64.14	64.42	63.87	63.99	286,704	+0.88(+1.39%)
Feb 16, 2024	62.85	63.32	62.65	63.12	715,667	+1.02(+1.64%)
Feb 15, 2024	62.70	62.89	62.03	62.10	896,104	-0.16(-0.26%)
Feb 14, 2024	62.51	62.80	62.26	62.26	271,223	+0.13(+0.21%)
Feb 13, 2024	62.35	62.41	61.85	62.13	182,288	-1.01(-1.60%)
Feb 12, 2024	62.40	63.50	62.30	63.14	229,946	+0.74(+1.19%)
Feb 09, 2024	61.97	62.51	61.78	62.40	182,305	+0.86(+1.40%)
Feb 08, 2024	61.24	61.54	60.96	61.54	94,462	-0.23(-0.37%)
Feb 07, 2024	61.62	61.91	61.50	61.77	237,914	-0.31(-0.50%)
Feb 06, 2024	61.75	62.09	61.55	62.08	354,420	+1.70(+2.82%)
Feb 05, 2024	60.19	60.48	59.80	60.38	151,181	+0.14(+0.24%)
Feb 02, 2024	60.18	60.31	59.87	60.24	117,664	-0.26(-0.43%)
Feb 01, 2024	60.50	60.67	60.18	60.50	213,273	-0.04(-0.07%)
Jan 31, 2024	61.33	61.48	60.53	60.54	183,854	-0.79(-1.29%)
Jan 30, 2024	61.50	61.50	60.99	61.33	108,633	+0.06(+0.10%)
Jan 29, 2024	61.01	61.29	60.73	61.27	155,386	+0.90(+1.49%)
Jan 26, 2024	60.36	60.55	60.23	60.37	557,345	-0.66(-1.08%)
Jan 25, 2024	60.70	61.05	60.61	61.03	157,099	+0.35(+0.58%)
Jan 24, 2024	60.71	61.23	60.58	60.68	653,184	+0.59(+0.98%)
Jan 23, 2024	59.54	60.09	59.43	60.09	1,597,131	-0.23(-0.38%)
Jan 22, 2024	60.19	60.47	60.05	60.32	289,387	-0.26(-0.43%)
Jan 19, 2024	60.54	60.71	60.23	60.58	115,146	-0.18(-0.30%)
Jan 18, 2024	60.61	60.80	60.38	60.76	114,252	-0.75(-1.23%)
Jan 17, 2024	60.88	61.61	60.80	61.51	114,850	+0.92(+1.53%)
Jan 16, 2024	60.82	61.02	60.46	60.59	512,882	-1.11(-1.80%)
Jan 12, 2024	61.64	61.81	61.56	61.70	630,653	+1.40(+2.32%)
Jan 11, 2024	60.47	60.58	60.06	60.30	397,838	+0.45(+0.75%)
Jan 10, 2024	59.78	60.14	59.65	59.85	247,858	+0.80(+1.35%)
Jan 09, 2024	59.85	59.86	58.91	59.05	113,688	-0.29(-0.49%)
Jan 08, 2024	59.69	59.69	59.20	59.34	286,367	-0.32(-0.54%)
Jan 05, 2024	59.39	59.83	59.29	59.66	387,961	-0.08(-0.13%)
Jan 04, 2024	59.19	59.97	59.12	59.74	164,059	+1.20(+2.04%)
Jan 03, 2024	57.91	58.63	57.88	58.55	285,281	+1.30(+2.26%)
Jan 02, 2024	57.47	57.50	57.15	57.25	86,754	-0.57(-0.98%)
Dec 29, 2023	55.55	57.99	55.55	57.82	55,643	+0.80(+1.40%)
Dec 28, 2023	57.26	57.50	56.93	57.02	51,300	+0.08(+0.14%)
Dec 27, 2023	56.77	57.02	56.66	56.94	61,170	+0.23(+0.41%)
Dec 26, 2023	55.00	57.00	55.00	56.71	66,244	+0.04(+0.07%)
Dec 22, 2023	55.40	56.91	55.40	56.67	89,147	+0.23(+0.40%)
Dec 21, 2023	56.22	56.49	56.12	56.45	79,304	+0.80(+1.43%)
Dec 20, 2023	55.60	56.10	55.45	55.65	71,982	+0.51(+0.92%)
Dec 19, 2023	54.85	55.23	54.82	55.14	126,588	+0.14(+0.25%)
Dec 18, 2023	55.24	55.24	54.84	55.00	90,098	+0.26(+0.47%)
Dec 15, 2023	54.61	55.00	54.60	54.74	652,053	+0.70(+1.30%)
Dec 14, 2023	54.03	54.44	53.94	54.04	157,975	-0.74(-1.35%)
Dec 13, 2023	54.40	54.78	53.92	54.78	167,518	+1.07(+1.99%)
Dec 12, 2023	53.18	53.80	53.18	53.71	188,249	+0.75(+1.42%)
Dec 11, 2023	52.88	53.34	52.85	52.96	96,547	+0.11(+0.21%)
Dec 08, 2023	52.38	52.93	52.38	52.85	78,242	+0.97(+1.87%)
Dec 07, 2023	52.08	52.08	51.72	51.88	452,042	-0.31(-0.59%)
Dec 06, 2023	52.92	53.03	52.08	52.19	246,161	-0.91(-1.71%)
Dec 05, 2023	53.14	53.37	53.00	53.10	69,912	-0.38(-0.71%)
Dec 04, 2023	53.72	53.75	53.28	53.48	82,909	-0.96(-1.76%)
Dec 01, 2023	53.87	54.48	53.76	54.44	142,735	+0.87(+1.62%)
Nov 30, 2023	53.40	53.73	53.13	53.57	105,634	+0.63(+1.19%)
Nov 29, 2023	53.38	53.38	52.92	52.94	142,829	-0.70(-1.30%)
Nov 28, 2023	53.29	53.92	53.27	53.64	89,052	+0.20(+0.37%)
Nov 27, 2023	53.70	53.70	53.15	53.44	137,982	-0.88(-1.61%)
Nov 24, 2023	54.08	54.32	54.03	54.31	56,392	+1.00(+1.89%)
Nov 22, 2023	53.65	53.65	53.16	53.31	92,527	-0.49(-0.91%)
Nov 21, 2023	53.68	53.97	53.68	53.80	98,186	+0.48(+0.90%)
Nov 20, 2023	53.30	53.54	53.12	53.32	111,294	+0.52(+0.98%)
Nov 17, 2023	52.83	53.12	52.66	52.80	491,934	-0.10(-0.19%)
Nov 16, 2023	53.55	53.80	52.85	52.90	892,373	-1.03(-1.91%)
Nov 15, 2023	54.33	54.34	53.68	53.93	416,593	-0.44(-0.81%)
Nov 14, 2023	54.94	54.94	54.20	54.37	146,874	-0.88(-1.59%)
Nov 13, 2023	54.71	55.46	54.71	55.25	85,340	+0.58(+1.06%)
Nov 10, 2023	54.85	55.00	54.43	54.67	189,496	+0.43(+0.79%)
Nov 09, 2023	53.98	54.71	53.87	54.24	388,609	+0.21(+0.39%)
Nov 08, 2023	54.10	54.11	53.78	54.03	407,952	+0.13(+0.24%)
Nov 07, 2023	54.03	54.10	53.85	53.90	206,398	-0.26(-0.48%)
Nov 06, 2023	54.24	54.43	54.05	54.16	238,159	-0.19(-0.35%)
Nov 03, 2023	54.93	54.93	53.86	54.35	146,560	-0.58(-1.06%)
Nov 02, 2023	54.56	54.93	54.53	54.93	928,146	-0.37(-0.67%)
Nov 01, 2023	54.89	55.34	54.62	55.30	73,936	+0.81(+1.49%)
Oct 31, 2023	54.33	54.57	53.97	54.49	141,503	-0.11(-0.19%)
Oct 30, 2023	54.59	54.75	54.44	54.60	86,557	+1.24(+2.32%)
Oct 27, 2023	54.64	54.64	53.33	53.36	69,159	-0.62(-1.15%)
Oct 26, 2023	54.48	54.48	53.54	53.98	81,182	+0.17(+0.32%)
Oct 25, 2023	53.51	54.24	53.51	53.81	81,442	+0.48(+0.90%)
Oct 24, 2023	54.03	54.03	52.31	53.33	117,069	+0.17(+0.32%)
Oct 23, 2023	53.05	53.20	52.51	53.16	84,789	+0.78(+1.49%)
Oct 20, 2023	52.30	52.59	52.10	52.38	88,074	+1.10(+2.15%)
Oct 19, 2023	51.18	51.55	51.15	51.28	94,483	-1.65(-3.12%)
Oct 18, 2023	53.24	53.24	52.62	52.93	117,658	-0.19(-0.35%)
Oct 17, 2023	53.27	53.27	52.96	53.12	181,312	-0.07(-0.14%)
Oct 16, 2023	53.46	53.48	53.11	53.19	126,658	+0.02(+0.04%)
Oct 13, 2023	53.64	53.69	53.04	53.17	94,325	+0.59(+1.12%)
Oct 12, 2023	53.24	53.24	52.50	52.58	132,618	-0.10(-0.19%)
Oct 11, 2023	52.62	52.85	52.45	52.68	105,357	+0.86(+1.66%)
Oct 10, 2023	51.54	51.97	51.38	51.82	102,027	+0.70(+1.37%)
Oct 09, 2023	49.89	51.12	49.89	51.12	122,158	+2.26(+4.63%)
Oct 06, 2023	48.14	48.87	47.81	48.86	104,445	+0.26(+0.53%)
Oct 05, 2023	48.72	48.86	48.37	48.60	154,934	+0.21(+0.43%)
Oct 04, 2023	48.75	48.75	48.11	48.39	118,094	-1.29(-2.60%)
Oct 03, 2023	50.04	50.14	49.65	49.68	110,136	+0.10(+0.20%)
Oct 02, 2023	49.51	49.71	49.35	49.58	94,410	+0.13(+0.26%)
Sep 29, 2023	50.04	50.04	49.33	49.45	70,962	-1.03(-2.04%)
Sep 28, 2023	50.29	50.70	50.29	50.48	70,796	+0.51(+1.02%)
Sep 27, 2023	50.12	50.17	49.74	49.97	135,924	+0.00(+0.00%)
Sep 26, 2023	50.10	50.25	49.96	49.97	134,495	-0.09(-0.18%)
Sep 25, 2023	49.96	50.17	49.98	50.06	136,845	-0.12(-0.23%)
Sep 22, 2023	50.68	50.85	50.16	50.18	550,004	-1.29(-2.51%)
Sep 21, 2023	51.89	51.89	51.34	51.47	261,812	-1.03(-1.96%)
Sep 20, 2023	52.52	52.95	52.43	52.50	806,349	-0.58(-1.09%)
Sep 19, 2023	53.42	53.66	52.98	53.08	446,000	-0.09(-0.16%)
Sep 18, 2023	52.84	53.29	52.84	53.17	534,040	+0.18(+0.33%)
Sep 15, 2023	53.56	53.59	52.85	52.99	49,648	-0.27(-0.51%)
Sep 14, 2023	52.91	53.30	52.06	53.26	1,957,032	+0.31(+0.59%)
Sep 13, 2023	52.99	53.10	52.91	52.95	86,886	+0.01(+0.02%)
Sep 12, 2023	52.86	53.05	52.72	52.94	59,052	-0.01(-0.02%)
Sep 11, 2023	52.80	53.02	52.70	52.95	98,362	+0.89(+1.71%)
Sep 08, 2023	51.93	52.11	51.89	52.06	70,103	-0.14(-0.27%)
Sep 07, 2023	52.23	52.28	51.96	52.20	49,612	+0.73(+1.42%)
Sep 06, 2023	51.70	51.80	51.39	51.47	71,558	+0.02(+0.04%)
Sep 05, 2023	51.72	51.76	51.41	51.45	77,130	-0.15(-0.30%)
Sep 01, 2023	52.29	52.37	51.45	51.60	49,764	-0.17(-0.32%)
Aug 31, 2023	51.71	52.27	51.53	51.77	107,659	+0.05(+0.10%)
Aug 30, 2023	51.67	51.98	51.63	51.72	69,710	+0.06(+0.12%)
Aug 29, 2023	51.10	51.70	51.10	51.66	98,330	+0.54(+1.05%)
Aug 28, 2023	50.67	51.21	50.67	51.12	128,811	+0.23(+0.45%)
Aug 25, 2023	50.57	50.99	50.43	50.89	159,235	+0.30(+0.59%)
Aug 24, 2023	50.31	51.04	50.31	50.59	136,586	-0.20(-0.39%)
Aug 23, 2023	50.28	50.79	49.89	50.79	152,659	+0.48(+0.95%)
Aug 22, 2023	50.48	50.55	50.05	50.31	66,738	+0.45(+0.90%)
Aug 21, 2023	49.69	50.13	49.59	49.86	135,683	-0.07(-0.14%)
Aug 18, 2023	49.53	50.24	49.13	49.93	155,078	+0.28(+0.56%)
Aug 17, 2023	49.35	49.99	49.35	49.65	197,179	-2.05(-3.97%)
Aug 16, 2023	51.51	52.22	51.51	51.70	161,267	-0.82(-1.56%)
Aug 15, 2023	52.67	52.67	52.29	52.52	414,080	-0.36(-0.68%)
Aug 14, 2023	52.38	52.89	52.30	52.88	1,015,160	+0.27(+0.51%)
Aug 11, 2023	52.16	52.63	52.13	52.61	899,743	-0.06(-0.11%)
Aug 10, 2023	52.85	52.96	52.58	52.67	343,735	-0.60(-1.13%)
Aug 09, 2023	53.29	53.38	53.10	53.27	356,856	-0.07(-0.13%)
Aug 08, 2023	52.85	53.44	52.64	53.34	530,596	+0.00(+0.00%)
Aug 07, 2023	52.74	53.34	52.62	53.34	548,016	+1.31(+2.52%)
Aug 04, 2023	52.15	52.49	52.00	52.03	265,542	+0.26(+0.50%)
Aug 03, 2023	51.22	51.88	51.14	51.77	277,744	+0.56(+1.09%)
Aug 02, 2023	50.77	51.33	50.30	51.21	236,856	+2.50(+5.13%)
Aug 01, 2023	48.39	48.71	48.26	48.71	355,918	+0.05(+0.10%)
Jul 31, 2023	48.81	48.84	48.54	48.66	127,928	+0.13(+0.27%)
Jul 28, 2023	48.55	48.71	48.45	48.53	78,285	+0.79(+1.65%)
Jul 27, 2023	48.47	48.49	47.65	47.74	156,449	-0.75(-1.55%)
Jul 26, 2023	47.87	48.59	47.87	48.49	106,134	+0.35(+0.73%)
Jul 25, 2023	47.07	48.14	47.06	48.14	177,717	+0.27(+0.56%)
Jul 24, 2023	47.68	48.01	47.60	47.87	76,970	-0.60(-1.24%)
Jul 21, 2023	48.61	48.64	48.28	48.47	56,359	-0.37(-0.76%)
Jul 20, 2023	48.69	48.90	48.65	48.84	118,414	+0.23(+0.47%)
Jul 19, 2023	48.63	48.81	48.50	48.61	134,982	+0.06(+0.13%)
Jul 18, 2023	48.88	48.97	48.46	48.55	107,656	-0.27(-0.56%)
Jul 17, 2023	48.81	48.97	48.71	48.82	142,815	+0.07(+0.14%)
Jul 14, 2023	48.74	49.01	48.65	48.75	116,350	+0.11(+0.23%)
Jul 13, 2023	48.50	48.74	48.46	48.64	82,644	+0.49(+1.02%)
Jul 12, 2023	47.90	48.35	47.83	48.15	72,625	+0.81(+1.71%)
Jul 11, 2023	47.12	47.36	46.83	47.34	126,208	+0.59(+1.26%)
Jul 10, 2023	46.38	46.97	46.38	46.75	1,077,556	+0.34(+0.72%)
Jul 07, 2023	46.29	46.54	46.19	46.41	124,235	-0.23(-0.48%)
Jul 06, 2023	47.10	47.13	46.34	46.64	200,687	-0.34(-0.73%)
Jul 05, 2023	47.31	47.32	46.93	46.98	91,443	-0.41(-0.86%)
Jul 03, 2023	47.78	47.78	47.29	47.39	83,961	-0.57(-1.18%)
Jun 30, 2023	48.06	48.12	47.46	47.96	86,056	+0.78(+1.66%)
Jun 29, 2023	47.00	47.25	46.98	47.18	94,404	-0.39(-0.82%)
Jun 28, 2023	47.42	47.67	47.33	47.57	149,772	-0.14(-0.29%)
Jun 27, 2023	47.52	47.73	47.42	47.71	84,191	+0.48(+1.02%)
Jun 26, 2023	47.80	47.81	47.21	47.23	243,807	-1.18(-2.44%)
Jun 23, 2023	48.11	48.56	48.02	48.41	265,827	-0.43(-0.88%)
Jun 22, 2023	49.21	49.28	48.52	48.84	105,489	-1.02(-2.05%)
Jun 21, 2023	49.40	49.93	49.34	49.86	166,947	+0.05(+0.10%)
Jun 20, 2023	50.34	50.34	49.53	49.81	260,006	-0.48(-0.95%)
Jun 16, 2023	50.59	50.70	50.00	50.29	112,433	+0.51(+1.02%)
Jun 15, 2023	49.32	49.85	49.32	49.78	137,691	-1.30(-2.55%)
May 08, 2023	51.09	52.73	51.00	51.08	256,966	-0.05(-0.10%)
May 05, 2023	50.09	51.25	50.00	51.13	1,457,042	+0.15(+0.29%)
May 04, 2023	51.36	51.50	50.52	50.98	1,274,947	-1.22(-2.34%)
May 03, 2023	51.89	52.35	51.74	52.20	1,117,418	+0.58(+1.12%)
May 02, 2023	51.70	51.79	51.34	51.62	320,204	-0.19(-0.37%)
May 01, 2023	52.02	52.02	51.70	51.81	44,539	-0.03(-0.06%)
Apr 28, 2023	51.23	51.87	51.23	51.84	69,166	+0.18(+0.35%)
Apr 27, 2023	51.26	51.69	51.17	51.66	102,550	+0.72(+1.41%)
Apr 26, 2023	51.70	51.70	50.77	50.94	736,947	-1.07(-2.06%)
Apr 25, 2023	51.84	52.12	51.71	52.01	321,449	+0.09(+0.17%)
Apr 24, 2023	51.54	51.97	51.43	51.92	658,238	+0.49(+0.95%)
Apr 21, 2023	51.78	51.78	51.27	51.43	778,800	-0.23(-0.45%)
Apr 20, 2023	52.30	52.31	51.57	51.66	797,672	+0.06(+0.12%)
Apr 19, 2023	51.94	51.94	51.48	51.60	105,246	-0.22(-0.42%)
Apr 18, 2023	51.73	51.91	51.43	51.82	102,122	+0.04(+0.08%)
Apr 17, 2023	51.65	51.92	51.41	51.78	1,139,880	+0.51(+0.99%)
Apr 14, 2023	51.59	51.67	51.05	51.27	1,070,398	-0.11(-0.21%)
Apr 13, 2023	51.97	52.07	51.09	51.38	3,322,682	-0.50(-0.96%)
Apr 12, 2023	51.64	52.19	51.59	51.88	3,588,934	+0.77(+1.51%)
Apr 11, 2023	51.61	51.66	51.11	51.11	91,127	+0.02(+0.04%)
Apr 10, 2023	50.19	51.59	50.19	51.09	70,961	-0.09(-0.18%)
Apr 06, 2023	50.65	51.21	50.65	51.18	102,078	+0.82(+1.63%)
Apr 05, 2023	50.38	50.49	50.20	50.36	61,546	+0.28(+0.56%)
Apr 04, 2023	50.22	50.39	50.02	50.08	180,517	-0.00(-0.00%)

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.