Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.23	54.44	54.18	54.40	2,922,464	-0.10(-0.18%)
Mar 27, 2024	54.20	54.50	54.13	54.50	2,569,560	+0.40(+0.74%)
Mar 26, 2024	54.31	54.33	54.10	54.10	3,042,427	+0.06(+0.11%)
Mar 25, 2024	53.92	54.20	53.90	54.04	1,655,962	+0.01(+0.02%)
Mar 22, 2024	54.13	54.22	53.99	54.03	1,838,482	-0.04(-0.07%)
Mar 21, 2024	54.11	54.28	54.05	54.07	2,213,773	-0.03(-0.06%)
Mar 20, 2024	53.42	54.16	53.42	54.10	3,631,465	+0.55(+1.03%)
Mar 19, 2024	53.38	53.67	53.36	53.55	3,397,846	+0.25(+0.47%)
Mar 18, 2024	53.43	53.53	53.26	53.30	4,739,462	-0.04(-0.07%)
Mar 15, 2024	53.32	53.47	53.19	53.34	6,165,253	+0.27(+0.51%)
Mar 14, 2024	53.46	53.46	52.90	53.07	36,293,100	-0.54(-1.01%)
Mar 13, 2024	53.52	53.75	53.52	53.61	2,279,400	+0.07(+0.13%)
Mar 12, 2024	53.35	53.56	53.19	53.54	2,994,857	+0.26(+0.49%)
Mar 11, 2024	53.19	53.30	52.98	53.28	1,618,847	-0.32(-0.60%)
Mar 08, 2024	53.79	53.91	53.53	53.60	1,294,660	+0.05(+0.09%)
Mar 07, 2024	53.42	53.61	53.39	53.55	3,236,721	+0.48(+0.90%)
Mar 06, 2024	53.11	53.23	53.01	53.07	1,868,556	+0.58(+1.10%)
Mar 05, 2024	52.50	52.74	52.38	52.49	1,989,315	+0.14(+0.27%)
Mar 04, 2024	52.37	52.45	52.28	52.35	2,161,241	-0.22(-0.42%)
Mar 01, 2024	52.40	52.60	52.17	52.57	1,434,769	+0.42(+0.81%)
Feb 29, 2024	52.33	52.43	51.95	52.15	1,475,204	+0.10(+0.19%)
Feb 28, 2024	52.04	52.15	52.00	52.05	1,140,960	-0.28(-0.54%)
Feb 27, 2024	52.22	52.38	52.22	52.33	1,222,547	+0.22(+0.42%)
Feb 26, 2024	52.27	52.29	52.00	52.11	1,186,090	-0.20(-0.38%)
Feb 23, 2024	52.25	52.38	52.20	52.31	1,477,830	+0.09(+0.17%)
Feb 22, 2024	52.21	52.26	52.03	52.22	2,227,599	+0.37(+0.71%)
Feb 21, 2024	51.68	51.88	51.64	51.85	1,705,713	+0.10(+0.19%)
Feb 20, 2024	51.78	51.91	51.68	51.75	1,697,283	+0.32(+0.62%)
Feb 16, 2024	51.37	51.63	51.30	51.43	1,763,305	+0.03(+0.06%)
Feb 15, 2024	50.98	51.41	50.90	51.40	2,367,038	+0.58(+1.14%)
Feb 14, 2024	50.68	50.83	50.60	50.82	2,608,205	+0.36(+0.71%)
Feb 13, 2024	50.79	50.88	50.28	50.46	1,584,131	-0.67(-1.31%)
Feb 12, 2024	50.92	51.23	50.92	51.13	1,945,276	+0.26(+0.51%)
Feb 09, 2024	50.68	50.88	50.59	50.87	1,631,649	-0.04(-0.08%)
Feb 08, 2024	50.92	50.95	50.70	50.91	1,866,742	-0.20(-0.39%)
Feb 07, 2024	51.25	51.28	51.00	51.11	2,101,124	-0.18(-0.35%)
Feb 06, 2024	50.96	51.30	50.89	51.29	1,582,290	+0.34(+0.67%)
Feb 05, 2024	50.96	51.06	50.73	50.95	2,279,996	-0.42(-0.82%)
Feb 02, 2024	51.44	51.55	51.16	51.37	2,363,719	-0.43(-0.83%)
Feb 01, 2024	51.59	51.82	51.37	51.80	1,824,753	+0.26(+0.50%)
Jan 31, 2024	52.09	52.20	51.48	51.54	2,344,361	-0.28(-0.54%)
Jan 30, 2024	51.66	51.84	51.53	51.82	1,679,651	+0.02(+0.04%)
Jan 29, 2024	51.53	51.85	51.45	51.80	2,194,166	+0.21(+0.41%)
Jan 26, 2024	51.60	51.70	51.51	51.59	2,339,705	+0.14(+0.27%)
Jan 25, 2024	51.37	51.47	51.09	51.45	7,325,075	+0.04(+0.08%)
Jan 24, 2024	51.68	51.75	51.38	51.41	2,271,934	+0.36(+0.71%)
Jan 23, 2024	51.00	51.11	50.85	51.05	1,479,841	-0.17(-0.33%)
Jan 22, 2024	51.12	51.34	51.09	51.22	1,202,957	+0.19(+0.37%)
Jan 19, 2024	50.85	51.04	50.63	51.03	1,390,221	+0.03(+0.06%)
Jan 18, 2024	50.79	51.00	50.69	51.00	1,471,218	+0.31(+0.61%)
Jan 17, 2024	50.56	50.72	50.42	50.69	1,749,870	-0.50(-0.98%)
Jan 16, 2024	51.51	51.51	51.10	51.19	2,059,406	-0.85(-1.63%)
Jan 12, 2024	52.22	52.37	51.95	52.04	1,850,044	+0.13(+0.25%)
Jan 11, 2024	52.03	52.11	51.49	51.91	1,264,835	-0.03(-0.06%)
Jan 10, 2024	51.93	52.02	51.83	51.94	1,442,920	+0.16(+0.31%)
Jan 09, 2024	51.86	51.94	51.72	51.78	1,373,706	-0.60(-1.15%)
Jan 08, 2024	52.03	52.38	51.94	52.38	1,963,692	+0.36(+0.69%)
Jan 05, 2024	51.92	52.47	51.90	52.02	1,948,709	+0.19(+0.37%)
Jan 04, 2024	51.76	52.09	51.70	51.83	1,430,845	+0.23(+0.45%)
Jan 03, 2024	51.32	51.73	51.22	51.60	2,105,212	-0.16(-0.31%)
Jan 02, 2024	51.71	52.44	51.71	51.76	2,743,803	-0.34(-0.65%)
Dec 29, 2023	52.12	52.25	51.97	52.10	2,133,235	+0.07(+0.13%)
Dec 28, 2023	52.17	52.27	52.00	52.03	1,646,767	-0.15(-0.29%)
Dec 27, 2023	51.97	52.23	51.85	52.18	1,526,731	+0.28(+0.54%)
Dec 26, 2023	51.72	52.00	51.72	51.90	1,288,621	+0.14(+0.27%)
Dec 22, 2023	51.78	51.88	51.61	51.76	2,089,206	+0.28(+0.54%)
Dec 21, 2023	51.23	51.53	51.18	51.48	1,681,949	+0.79(+1.56%)
Dec 20, 2023	51.26	51.33	50.67	50.69	1,248,416	-1.49(-2.86%)
Dec 19, 2023	51.97	52.21	51.97	52.18	2,174,697	+0.44(+0.85%)
Dec 18, 2023	51.85	51.93	51.64	51.74	1,923,958	+0.18(+0.35%)
Dec 15, 2023	51.88	51.97	51.55	51.56	2,057,376	-0.69(-1.32%)
Dec 14, 2023	52.04	52.42	51.98	52.25	2,290,757	+0.38(+0.73%)
Dec 13, 2023	51.14	51.88	50.44	51.87	1,836,861	+0.72(+1.41%)
Dec 12, 2023	51.02	51.17	50.90	51.15	1,913,959	-0.02(-0.04%)
Dec 11, 2023	51.07	51.22	51.02	51.17	1,270,068	+0.06(+0.12%)
Dec 08, 2023	50.88	51.19	50.76	51.11	1,599,032	+0.07(+0.14%)
Dec 07, 2023	50.85	51.15	50.70	51.04	1,464,782	+0.36(+0.71%)
Dec 06, 2023	51.06	51.14	50.67	50.68	1,832,020	+0.12(+0.24%)
Dec 05, 2023	50.60	50.73	50.52	50.56	1,332,046	-0.11(-0.22%)
Dec 04, 2023	50.58	50.83	50.51	50.67	1,663,684	-0.41(-0.80%)
Dec 01, 2023	50.56	51.15	50.18	51.08	1,231,908	+0.57(+1.13%)
Nov 30, 2023	50.60	50.64	50.41	50.51	2,328,991	-0.01(-0.02%)
Nov 29, 2023	50.55	50.72	50.40	50.52	1,601,612	+0.03(+0.05%)
Nov 28, 2023	50.33	50.66	50.27	50.49	1,310,535	+0.12(+0.25%)
Nov 27, 2023	50.39	50.45	50.26	50.37	1,123,958	-0.20(-0.40%)
Nov 24, 2023	50.28	50.57	50.28	50.57	799,731	+0.55(+1.10%)
Nov 22, 2023	49.92	50.04	49.77	50.02	1,143,756	-0.01(-0.02%)
Nov 21, 2023	50.18	50.25	49.97	50.03	1,384,016	-0.20(-0.40%)
Nov 20, 2023	50.05	50.31	50.01	50.23	1,417,568	+0.10(+0.20%)
Nov 17, 2023	49.85	50.16	49.83	50.13	1,142,069	+0.79(+1.60%)
Nov 16, 2023	49.34	49.53	49.22	49.34	1,630,061	-0.16(-0.32%)
Nov 15, 2023	49.57	49.68	49.44	49.50	1,745,683	-0.18(-0.36%)
Nov 14, 2023	49.16	49.71	49.08	49.68	4,357,257	+1.21(+2.50%)
Nov 13, 2023	48.13	48.54	48.11	48.47	1,156,411	+0.24(+0.50%)
Nov 10, 2023	48.01	48.26	47.70	48.23	1,549,144	+0.28(+0.58%)
Nov 09, 2023	48.38	48.46	47.92	47.95	1,637,590	+0.04(+0.07%)
Nov 08, 2023	48.02	48.12	47.77	47.91	1,092,305	-0.29(-0.59%)
Nov 07, 2023	48.16	48.26	48.02	48.20	1,840,564	-0.48(-0.99%)
Nov 06, 2023	48.86	48.96	48.58	48.68	2,520,426	-0.25(-0.51%)
Nov 03, 2023	48.85	49.06	48.72	48.93	1,786,139	+0.45(+0.93%)
Nov 02, 2023	48.28	48.51	48.17	48.48	2,477,006	+0.84(+1.76%)
Nov 01, 2023	47.36	47.70	47.26	47.64	1,759,850	+0.41(+0.87%)
Oct 31, 2023	47.15	47.32	47.01	47.23	2,228,567	+0.12(+0.25%)
Oct 30, 2023	46.98	47.14	46.85	47.11	1,849,090	+0.54(+1.16%)
Oct 27, 2023	47.10	47.15	46.45	46.57	2,176,746	-0.22(-0.47%)
Oct 26, 2023	46.94	47.96	46.64	46.79	2,833,253	-0.30(-0.64%)
Oct 25, 2023	47.17	47.40	47.02	47.09	2,294,103	-0.15(-0.32%)
Oct 24, 2023	47.12	47.31	45.89	47.24	2,072,893	+0.17(+0.36%)
Oct 23, 2023	46.93	47.37	46.78	47.07	2,341,169	-0.03(-0.06%)
Oct 20, 2023	47.37	47.52	46.07	47.10	4,935,896	-0.56(-1.17%)
Oct 19, 2023	47.79	48.09	47.55	47.66	22,337,208	-0.44(-0.91%)
Oct 18, 2023	48.54	48.59	48.03	48.10	1,544,917	-0.78(-1.60%)
Oct 17, 2023	48.48	49.10	48.48	48.88	2,359,628	+0.05(+0.10%)
Oct 16, 2023	48.57	48.86	48.27	48.83	1,367,666	+0.44(+0.91%)
Oct 13, 2023	48.60	49.53	48.27	48.39	1,239,201	-0.39(-0.80%)
Oct 12, 2023	49.23	49.29	48.59	48.78	1,473,773	-0.43(-0.87%)
Oct 11, 2023	49.34	49.40	48.96	49.21	1,401,880	+0.15(+0.31%)
Oct 10, 2023	48.88	49.23	48.88	49.06	1,708,164	+0.74(+1.53%)
Oct 09, 2023	48.03	48.41	47.96	48.32	1,399,624	-0.04(-0.08%)
Oct 06, 2023	47.60	48.49	47.49	48.36	1,614,302	+0.57(+1.19%)
Oct 05, 2023	47.53	47.83	47.51	47.79	2,115,924	+0.54(+1.14%)
Oct 04, 2023	47.42	47.44	46.91	47.25	1,981,660	-0.26(-0.55%)
Oct 03, 2023	47.65	47.77	47.35	47.51	2,412,144	-0.64(-1.33%)
Oct 02, 2023	48.65	48.72	48.02	48.15	2,018,307	-0.78(-1.59%)
Sep 29, 2023	49.53	49.53	48.83	48.93	1,700,437	-0.34(-0.69%)
Sep 28, 2023	48.89	49.40	48.86	49.27	1,724,386	+0.44(+0.90%)
Sep 27, 2023	49.09	49.09	48.52	48.83	1,277,022	-0.10(-0.20%)
Sep 26, 2023	49.16	49.33	48.89	48.93	1,673,170	-0.55(-1.11%)
Sep 25, 2023	49.31	49.49	49.37	49.48	2,874,865	-0.25(-0.50%)
Sep 22, 2023	49.96	50.13	49.69	49.73	2,798,969	+0.00(+0.00%)
Sep 21, 2023	50.05	50.17	49.72	49.73	1,441,543	-0.66(-1.31%)
Sep 20, 2023	50.75	50.97	50.35	50.39	1,521,577	-0.14(-0.28%)
Sep 19, 2023	50.52	50.64	50.24	50.53	2,254,079	+0.33(+0.66%)
Sep 18, 2023	50.29	50.29	50.03	50.20	1,394,235	-0.15(-0.30%)
Sep 15, 2023	50.47	50.71	50.32	50.35	1,781,882	-0.09(-0.18%)
Sep 14, 2023	50.11	50.47	50.03	50.44	1,357,447	+0.81(+1.63%)
Sep 13, 2023	49.71	49.81	49.53	49.63	1,806,156	-0.02(-0.04%)
Sep 12, 2023	49.54	49.80	49.46	49.65	1,456,955	+0.02(+0.04%)
Sep 11, 2023	49.46	49.70	49.45	49.63	1,352,922	+0.68(+1.39%)
Sep 08, 2023	48.89	49.08	48.80	48.95	1,087,694	-0.04(-0.08%)
Sep 07, 2023	48.95	49.13	48.87	48.99	960,954	-0.08(-0.16%)
Sep 06, 2023	49.14	49.26	48.91	49.07	1,582,895	-0.08(-0.16%)
Sep 05, 2023	49.48	49.51	49.11	49.15	1,814,595	-0.36(-0.73%)
Sep 01, 2023	49.92	49.95	48.78	49.51	1,434,885	+0.10(+0.20%)
Aug 31, 2023	49.65	49.69	49.28	49.41	2,242,070	-0.14(-0.28%)
Aug 30, 2023	49.71	49.99	49.47	49.55	1,234,824	-0.04(-0.08%)
Aug 29, 2023	48.94	49.59	48.86	49.59	1,774,781	+0.61(+1.25%)
Aug 28, 2023	48.86	49.02	48.82	48.98	2,099,732	+0.46(+0.95%)
Aug 25, 2023	48.54	48.67	48.11	48.52	2,534,878	+0.32(+0.66%)
Aug 24, 2023	48.47	48.70	48.18	48.20	2,550,541	-0.55(-1.13%)
Aug 23, 2023	48.45	48.80	48.15	48.75	3,610,873	+0.38(+0.79%)
Aug 22, 2023	48.60	49.00	48.33	48.37	1,654,390	-0.02(-0.04%)
Aug 21, 2023	48.34	48.56	48.15	48.39	2,987,887	+0.14(+0.29%)
Aug 18, 2023	47.94	48.33	47.74	48.25	3,529,490	-0.06(-0.12%)
Aug 17, 2023	48.60	48.74	48.23	48.31	3,689,074	-0.10(-0.21%)
Aug 16, 2023	48.57	48.85	48.41	48.41	2,750,919	-0.39(-0.80%)
Aug 15, 2023	49.04	49.13	48.71	48.80	1,339,118	-0.61(-1.23%)
Aug 14, 2023	49.24	49.68	49.03	49.41	1,505,598	-0.30(-0.60%)
Aug 11, 2023	49.64	49.84	49.51	49.71	1,014,619	-0.23(-0.46%)
Aug 10, 2023	50.26	50.52	49.88	49.94	1,705,699	+0.19(+0.38%)
Aug 09, 2023	49.76	49.95	49.64	49.75	1,252,000	+0.12(+0.24%)
Aug 08, 2023	49.37	49.65	49.20	49.63	2,075,823	-0.44(-0.88%)
Aug 07, 2023	49.93	50.19	49.78	50.07	2,542,127	+0.39(+0.79%)
Aug 04, 2023	49.74	50.19	49.03	49.68	2,803,696	+0.27(+0.55%)
Aug 03, 2023	49.18	49.52	49.00	49.41	1,851,050	-0.12(-0.24%)
Aug 02, 2023	49.81	49.85	49.40	49.53	2,090,666	-0.92(-1.82%)
Aug 01, 2023	50.63	50.73	50.29	50.45	2,785,291	-0.60(-1.18%)
Jul 31, 2023	51.12	51.23	50.96	51.05	1,789,347	-0.01(-0.01%)
Jul 28, 2023	51.07	51.25	50.96	51.05	2,069,231	+0.33(+0.64%)
Jul 27, 2023	51.16	51.16	50.67	50.73	2,551,779	-0.32(-0.63%)
Jul 26, 2023	50.62	51.18	50.59	51.05	2,941,712	+0.22(+0.43%)
Jul 25, 2023	50.69	50.92	50.62	50.83	3,376,027	+0.15(+0.30%)
Jul 24, 2023	50.58	50.82	50.55	50.68	2,849,016	-0.03(-0.06%)
Jul 21, 2023	50.79	50.79	50.55	50.71	6,101,518	+0.00(+0.00%)
Jul 20, 2023	50.75	50.94	49.32	50.71	37,092,336	+0.21(+0.42%)
Jul 19, 2023	50.52	50.61	50.36	50.50	1,130,875	+0.17(+0.34%)
Jul 18, 2023	49.99	50.45	49.99	50.33	1,023,287	+0.44(+0.88%)
Jul 17, 2023	49.72	49.99	49.69	49.89	796,740	-0.01(-0.02%)
Jul 14, 2023	50.25	50.27	49.89	49.90	886,820	-0.40(-0.80%)
Jul 13, 2023	50.00	50.37	50.00	50.30	1,776,189	+0.65(+1.31%)
Jul 12, 2023	49.38	49.77	49.37	49.65	1,527,125	+0.92(+1.89%)
Jul 11, 2023	48.42	48.77	48.42	48.73	1,242,002	+0.46(+0.95%)
Jul 10, 2023	48.10	48.33	48.10	48.27	1,683,476	+0.06(+0.12%)
Jul 07, 2023	47.78	48.40	47.78	48.21	1,766,108	+0.50(+1.05%)
Jul 06, 2023	47.92	47.94	47.45	47.71	1,869,160	-0.88(-1.81%)
Jul 05, 2023	48.86	48.86	48.53	48.59	1,287,276	-0.55(-1.12%)
Jul 03, 2023	49.08	49.20	48.56	49.14	911,709	+0.20(+0.41%)
Jun 30, 2023	48.85	49.02	48.83	48.94	1,143,529	+0.48(+0.99%)
Jun 29, 2023	48.18	48.46	48.17	48.46	2,149,478	-0.02(-0.04%)
Jun 28, 2023	48.48	48.53	48.27	48.48	4,097,661	+0.01(+0.02%)
Jun 27, 2023	48.30	48.47	48.12	48.47	1,452,933	+0.37(+0.77%)
Jun 26, 2023	47.94	48.18	47.76	48.10	1,148,160	+0.20(+0.42%)
Jun 23, 2023	47.92	48.04	47.50	47.90	1,478,269	-0.72(-1.48%)
Jun 22, 2023	48.77	49.44	48.59	48.62	1,366,029	-0.44(-0.90%)
Jun 21, 2023	48.83	49.20	48.70	49.06	1,346,439	+0.27(+0.55%)
Jun 20, 2023	49.04	49.04	47.98	48.79	1,034,193	-0.60(-1.21%)
Jun 16, 2023	49.78	49.78	49.38	49.39	1,518,071	-0.13(-0.26%)
Jun 15, 2023	49.11	49.59	49.05	49.52	1,120,495	-0.72(-1.43%)
May 08, 2023	50.24	50.41	50.17	50.24	1,162,144	+0.03(+0.06%)
May 05, 2023	49.72	50.30	49.67	50.21	960,033	+0.92(+1.87%)
May 04, 2023	49.37	49.48	49.14	49.29	1,309,150	-0.15(-0.30%)
May 03, 2023	49.54	49.86	49.41	49.44	1,164,110	+0.03(+0.06%)
May 02, 2023	49.69	49.69	49.09	49.41	1,242,553	-0.72(-1.44%)
May 01, 2023	50.29	50.46	50.08	50.13	1,392,453	-0.09(-0.18%)
Apr 28, 2023	49.86	50.24	49.71	50.22	1,424,844	-0.01(-0.02%)
Apr 27, 2023	49.89	50.38	49.77	50.23	1,884,558	+0.64(+1.29%)
Apr 26, 2023	49.85	50.00	49.53	49.59	1,726,015	+0.12(+0.24%)
Apr 25, 2023	49.93	49.99	49.46	49.47	1,905,281	-0.72(-1.43%)
Apr 24, 2023	50.01	50.50	49.99	50.19	1,072,909	+0.19(+0.38%)
Apr 21, 2023	49.93	50.02	49.62	50.00	1,460,172	+0.07(+0.14%)
Apr 20, 2023	49.84	50.05	49.72	49.93	1,519,854	-0.17(-0.34%)
Apr 19, 2023	49.97	50.12	49.95	50.10	999,559	-0.05(-0.10%)
Apr 18, 2023	50.16	50.17	49.98	50.15	1,270,511	+0.28(+0.56%)
Apr 17, 2023	49.81	49.88	49.62	49.87	1,115,966	-0.09(-0.18%)
Apr 14, 2023	50.13	50.29	49.79	49.96	1,152,112	-0.13(-0.26%)
Apr 13, 2023	49.97	50.14	49.85	50.09	1,136,451	+0.44(+0.89%)
Apr 12, 2023	49.82	49.87	49.51	49.65	1,542,477	+0.34(+0.69%)
Apr 11, 2023	49.20	49.40	49.09	49.31	1,653,122	+0.28(+0.57%)
Apr 10, 2023	48.71	49.06	48.71	49.03	2,272,689	-0.02(-0.04%)
Apr 06, 2023	48.82	49.21	48.82	49.05	1,388,044	+0.30(+0.62%)
Apr 05, 2023	48.85	48.95	48.54	48.75	3,450,745	-0.30(-0.61%)
Apr 04, 2023	49.25	49.27	48.91	49.05	1,844,220	-0.05(-0.10%)

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.