Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	49.82	50.44	49.68	50.29	415,763	+0.43(+0.86%)
Mar 27, 2024	49.99	50.16	49.66	49.86	252,635	+0.26(+0.52%)
Mar 26, 2024	49.61	50.20	49.03	49.60	680,305	+0.18(+0.36%)
Mar 25, 2024	49.50	49.87	49.38	49.42	190,974	+0.17(+0.35%)
Mar 22, 2024	49.88	49.88	48.97	49.25	220,013	-0.34(-0.69%)
Mar 21, 2024	49.47	49.96	49.31	49.59	258,960	+0.39(+0.79%)
Mar 20, 2024	47.47	49.36	47.44	49.20	241,310	+1.56(+3.27%)
Mar 19, 2024	47.38	47.87	47.24	47.64	210,603	+0.02(+0.04%)
Mar 18, 2024	47.93	48.20	47.54	47.62	264,131	-0.52(-1.08%)
Mar 15, 2024	46.16	48.57	46.16	48.14	971,539	+1.65(+3.55%)
Mar 14, 2024	47.67	47.67	46.16	46.49	224,866	-1.45(-3.02%)
Mar 13, 2024	48.22	48.68	47.79	47.94	187,637	-0.49(-1.01%)
Mar 12, 2024	48.06	48.44	47.18	48.43	253,576	+0.18(+0.37%)
Mar 11, 2024	48.94	49.40	48.16	48.25	216,958	-1.05(-2.12%)
Mar 08, 2024	49.32	49.70	48.86	49.29	470,087	+0.52(+1.06%)
Mar 07, 2024	48.17	48.78	48.17	48.77	186,788	+1.04(+2.17%)
Mar 06, 2024	47.46	47.85	47.37	47.74	157,331	+0.82(+1.74%)
Mar 05, 2024	46.98	47.53	46.61	46.92	256,598	-0.29(-0.61%)
Mar 04, 2024	47.34	47.56	46.67	47.21	290,741	-0.11(-0.23%)
Mar 01, 2024	47.28	47.45	46.88	47.32	229,125	-0.01(-0.02%)
Feb 29, 2024	47.31	47.77	46.94	47.33	345,785	+0.67(+1.43%)
Feb 28, 2024	46.39	47.18	46.26	46.66	166,370	-0.16(-0.34%)
Feb 27, 2024	47.12	47.32	46.55	46.82	180,441	+0.04(+0.09%)
Feb 26, 2024	46.12	46.88	45.91	46.78	227,159	+0.35(+0.75%)
Feb 23, 2024	46.30	46.81	45.97	46.43	169,266	+0.25(+0.54%)
Feb 22, 2024	45.86	46.39	45.62	46.19	214,425	+0.17(+0.37%)
Feb 21, 2024	45.84	46.36	45.80	46.02	200,304	+0.02(+0.04%)
Feb 20, 2024	46.51	46.94	45.88	46.00	212,138	-1.31(-2.78%)
Feb 16, 2024	47.54	48.11	47.23	47.31	311,437	-0.71(-1.47%)
Feb 15, 2024	47.01	48.03	47.00	48.02	326,222	+1.33(+2.86%)
Feb 14, 2024	46.68	46.96	45.56	46.68	278,038	+0.57(+1.23%)
Feb 13, 2024	46.31	46.54	45.47	46.12	788,771	-0.66(-1.40%)
Feb 12, 2024	46.04	47.10	45.82	46.77	354,513	+0.74(+1.60%)
Feb 09, 2024	44.18	46.18	43.97	46.04	508,134	+1.99(+4.52%)
Feb 08, 2024	43.66	44.22	43.14	44.05	273,890	+0.45(+1.03%)
Feb 07, 2024	43.85	44.21	43.30	43.60	454,572	-0.57(-1.28%)
Feb 06, 2024	44.63	46.11	43.96	44.16	598,897	-2.23(-4.81%)
Feb 05, 2024	46.42	47.02	45.84	46.39	273,458	-0.88(-1.85%)
Feb 02, 2024	46.44	47.53	46.44	47.27	256,864	+0.08(+0.17%)
Feb 01, 2024	46.55	47.20	45.60	47.19	278,591	+0.84(+1.80%)
Jan 31, 2024	47.01	47.80	46.33	46.35	994,344	-0.62(-1.31%)
Jan 30, 2024	46.31	47.00	46.31	46.97	264,583	+0.25(+0.53%)
Jan 29, 2024	46.13	46.81	45.75	46.72	148,394	+0.51(+1.10%)
Jan 26, 2024	46.55	46.69	46.12	46.22	152,576	+0.08(+0.17%)
Jan 25, 2024	46.09	46.39	45.66	46.14	214,502	+0.77(+1.69%)
Jan 24, 2024	46.56	46.56	45.18	45.37	161,989	-0.41(-0.89%)
Jan 23, 2024	46.52	46.52	45.61	45.78	206,545	-0.15(-0.33%)
Jan 22, 2024	45.60	46.19	45.60	45.93	243,970	+0.80(+1.76%)
Jan 19, 2024	44.32	45.15	43.71	45.13	231,069	+0.94(+2.12%)
Jan 18, 2024	43.86	44.33	43.64	44.19	153,401	+0.73(+1.67%)
Jan 17, 2024	43.30	43.78	42.87	43.47	225,085	-0.66(-1.49%)
Jan 16, 2024	44.54	44.72	44.10	44.13	197,454	-0.94(-2.08%)
Jan 12, 2024	46.26	46.42	44.74	45.06	202,057	-0.43(-0.94%)
Jan 11, 2024	45.14	45.51	44.40	45.49	283,957	+0.20(+0.44%)
Jan 10, 2024	44.85	45.44	44.74	45.29	259,191	+0.18(+0.40%)
Jan 09, 2024	44.44	45.15	44.26	45.11	233,675	-0.16(-0.35%)
Jan 08, 2024	44.74	45.40	44.57	45.27	196,276	+0.33(+0.73%)
Jan 05, 2024	44.41	45.39	44.17	44.94	273,351	+0.05(+0.11%)
Jan 04, 2024	44.98	45.22	44.71	44.89	319,559	+0.04(+0.09%)
Jan 03, 2024	46.44	46.44	44.84	44.85	397,443	-2.00(-4.27%)
Jan 02, 2024	47.06	47.73	46.56	46.85	373,570	-0.78(-1.63%)
Dec 29, 2023	48.24	48.51	47.36	47.63	289,926	-0.81(-1.66%)
Dec 28, 2023	48.87	49.17	48.17	48.44	243,414	-0.59(-1.20%)
Dec 27, 2023	48.49	49.05	48.33	49.02	317,274	+0.72(+1.48%)
Dec 26, 2023	47.31	48.53	47.16	48.31	356,308	+1.07(+2.28%)
Dec 22, 2023	46.42	47.42	46.26	47.23	322,526	+1.15(+2.51%)
Dec 21, 2023	46.09	46.23	45.01	46.08	778,305	+0.39(+0.85%)
Dec 20, 2023	46.09	47.41	45.44	45.69	477,577	-0.25(-0.54%)
Dec 19, 2023	45.17	45.95	44.63	45.94	512,169	+1.57(+3.54%)
Dec 18, 2023	44.20	44.40	43.24	44.36	602,334	+0.15(+0.34%)
Dec 15, 2023	44.08	44.75	43.53	44.21	3,003,948	+0.69(+1.58%)
Dec 14, 2023	42.35	43.55	42.34	43.53	952,645	+2.11(+5.10%)
Dec 13, 2023	40.10	41.52	39.73	41.42	392,249	+1.28(+3.18%)
Dec 12, 2023	40.20	40.57	39.69	40.14	369,825	-0.28(-0.69%)
Dec 11, 2023	40.35	40.72	40.18	40.42	310,136	+0.00(+0.00%)
Dec 08, 2023	40.52	40.59	39.82	40.42	322,739	+0.80(+2.02%)
Dec 07, 2023	39.15	39.63	38.95	39.61	376,594	+0.41(+1.04%)
Dec 06, 2023	39.21	40.10	39.17	39.21	279,363	+0.34(+0.87%)
Dec 05, 2023	40.39	40.45	38.74	38.87	396,136	-0.91(-2.29%)
Dec 04, 2023	39.36	39.86	39.13	39.78	326,404	+0.25(+0.63%)
Dec 01, 2023	38.22	39.55	38.00	39.53	396,081	+1.18(+3.07%)
Nov 30, 2023	38.12	38.51	37.49	38.36	506,104	+0.34(+0.89%)
Nov 29, 2023	38.24	38.62	37.92	38.02	266,073	+0.27(+0.71%)
Nov 28, 2023	38.19	38.76	37.70	37.75	288,441	-0.41(-1.06%)
Nov 27, 2023	38.08	38.58	37.80	38.16	225,301	-0.10(-0.26%)
Nov 24, 2023	38.08	38.51	37.78	38.26	56,682	+0.14(+0.36%)
Nov 22, 2023	38.17	38.74	37.84	38.12	188,894	+0.03(+0.08%)
Nov 21, 2023	39.18	39.45	38.07	38.09	222,574	-1.40(-3.54%)
Nov 20, 2023	40.21	40.24	39.42	39.48	361,009	-0.73(-1.82%)
Nov 17, 2023	40.31	40.42	39.40	40.22	473,240	+0.34(+0.84%)
Nov 16, 2023	41.40	41.47	38.89	39.88	412,719	-1.52(-3.68%)
Nov 15, 2023	41.37	42.22	41.25	41.41	322,702	+0.04(+0.10%)
Nov 14, 2023	39.92	41.40	39.92	41.37	344,516	+2.71(+7.02%)
Nov 13, 2023	38.40	38.87	38.07	38.65	251,087	-0.05(-0.13%)
Nov 10, 2023	38.56	38.96	38.20	38.70	293,924	+0.49(+1.27%)
Nov 09, 2023	38.80	38.80	38.00	38.22	314,017	-0.23(-0.59%)
Nov 08, 2023	38.75	38.93	38.15	38.45	229,724	-0.33(-0.84%)
Nov 07, 2023	39.27	39.27	38.58	38.77	257,413	-0.53(-1.36%)
Nov 06, 2023	39.88	39.97	39.21	39.31	255,186	-0.76(-1.90%)
Nov 03, 2023	39.89	40.34	39.45	40.07	239,075	+1.09(+2.79%)
Nov 02, 2023	39.00	39.18	38.45	38.98	238,783	+1.10(+2.90%)
Nov 01, 2023	37.48	38.08	37.32	37.88	239,542	+0.23(+0.60%)
Oct 31, 2023	37.46	37.81	37.16	37.65	147,958	+0.19(+0.50%)
Oct 30, 2023	37.57	37.86	36.82	37.46	180,227	+0.34(+0.91%)
Oct 27, 2023	38.00	38.06	36.97	37.13	259,165	-0.82(-2.17%)
Oct 26, 2023	38.14	38.38	37.62	37.95	264,305	+0.05(+0.13%)
Oct 25, 2023	37.62	37.92	37.24	37.90	293,529	-0.18(-0.47%)
Oct 24, 2023	38.20	38.20	37.56	38.08	247,496	+0.35(+0.92%)
Oct 23, 2023	37.68	38.08	37.44	37.73	442,370	-0.06(-0.16%)
Oct 20, 2023	38.25	38.54	37.72	37.79	297,091	-0.25(-0.65%)
Oct 19, 2023	38.38	38.82	37.85	38.04	404,437	-0.52(-1.36%)
Oct 18, 2023	39.71	39.71	38.42	38.56	282,817	-1.68(-4.18%)
Oct 17, 2023	39.73	40.68	39.73	40.25	249,081	+0.30(+0.74%)
Oct 16, 2023	39.91	40.53	39.82	39.95	177,574	+0.57(+1.46%)
Oct 13, 2023	40.94	40.94	39.13	39.38	232,932	-1.51(-3.70%)
Oct 12, 2023	40.86	41.14	40.38	40.89	200,781	-0.04(-0.10%)
Oct 11, 2023	41.08	41.35	40.46	40.93	164,846	-0.21(-0.51%)
Oct 10, 2023	41.42	41.79	40.99	41.14	268,753	+0.00(+0.00%)
Oct 09, 2023	40.85	41.45	40.69	41.14	254,312	-0.07(-0.17%)
Oct 06, 2023	41.19	42.25	41.12	41.21	283,179	-0.24(-0.57%)
Oct 05, 2023	41.63	41.86	41.18	41.45	195,513	-0.26(-0.62%)
Oct 04, 2023	41.47	41.90	40.98	41.70	146,212	+0.22(+0.53%)
Oct 03, 2023	42.37	42.82	41.31	41.48	209,998	-1.29(-3.01%)
Oct 02, 2023	41.71	42.84	41.56	42.77	415,288	+0.88(+2.10%)
Sep 29, 2023	42.74	42.74	41.62	41.89	225,360	-0.42(-0.98%)
Sep 28, 2023	42.76	42.76	41.82	42.31	407,754	-0.41(-0.95%)
Sep 27, 2023	42.15	43.31	42.15	42.71	192,933	+0.93(+2.23%)
Sep 26, 2023	41.58	42.01	41.22	41.78	238,183	-0.05(-0.12%)
Sep 25, 2023	41.66	41.96	41.70	41.83	259,709	-0.09(-0.21%)
Sep 22, 2023	42.40	42.73	41.86	41.92	151,376	-0.50(-1.19%)
Sep 21, 2023	42.65	42.88	42.37	42.43	150,292	-0.91(-2.10%)
Sep 20, 2023	44.18	44.47	43.19	43.34	190,415	-0.53(-1.22%)
Sep 19, 2023	43.29	44.06	43.29	43.87	272,282	+0.36(+0.82%)
Sep 18, 2023	43.77	44.27	43.42	43.51	287,592	-0.13(-0.29%)
Sep 15, 2023	43.90	43.96	43.01	43.64	910,571	-0.33(-0.74%)
Sep 14, 2023	43.09	44.26	43.09	43.97	324,550	+1.33(+3.11%)
Sep 13, 2023	42.07	42.68	41.74	42.64	349,205	+0.50(+1.19%)
Sep 12, 2023	42.28	42.64	41.98	42.14	188,000	-0.13(-0.30%)
Sep 11, 2023	43.56	43.56	42.23	42.27	260,285	-0.88(-2.03%)
Sep 08, 2023	43.73	43.95	43.06	43.15	181,920	-0.65(-1.48%)
Sep 07, 2023	44.76	44.95	43.63	43.80	257,697	-1.32(-2.93%)
Sep 06, 2023	45.10	45.67	44.75	45.12	198,752	+0.29(+0.64%)
Sep 05, 2023	47.21	47.22	44.29	44.83	370,540	-2.97(-6.20%)
Sep 01, 2023	47.99	48.56	47.78	47.79	183,649	+0.08(+0.17%)
Aug 31, 2023	47.76	48.34	47.67	47.72	320,617	+0.04(+0.08%)
Aug 30, 2023	47.20	47.94	47.15	47.68	223,091	+0.44(+0.94%)
Aug 29, 2023	46.52	47.37	46.50	47.23	170,400	+0.57(+1.22%)
Aug 28, 2023	46.20	46.97	46.20	46.66	163,015	+0.66(+1.43%)
Aug 25, 2023	45.90	46.34	45.51	46.00	139,449	+0.48(+1.06%)
Aug 24, 2023	45.50	46.15	45.39	45.52	299,764	-0.28(-0.60%)
Aug 23, 2023	44.88	45.90	44.48	45.80	187,451	+1.16(+2.60%)
Aug 22, 2023	44.54	44.83	44.30	44.63	214,228	+0.54(+1.23%)
Aug 21, 2023	43.91	44.31	43.61	44.09	195,076	+0.20(+0.45%)
Aug 18, 2023	43.85	44.63	43.82	43.89	253,037	-0.17(-0.38%)
Aug 17, 2023	44.99	45.15	43.98	44.06	233,265	-0.73(-1.63%)
Aug 16, 2023	45.32	45.70	44.72	44.79	149,238	-0.47(-1.04%)
Aug 15, 2023	45.76	45.83	45.24	45.26	143,302	-0.76(-1.65%)
Aug 14, 2023	46.13	46.21	45.67	46.02	209,866	-0.54(-1.16%)
Aug 11, 2023	47.01	47.10	46.41	46.56	152,540	-0.55(-1.17%)
Aug 10, 2023	47.47	47.77	46.53	47.12	185,963	-0.03(-0.06%)
Aug 09, 2023	46.71	47.37	45.97	47.14	204,306	+0.47(+1.01%)
Aug 08, 2023	46.54	46.70	45.88	46.67	240,751	-0.48(-1.02%)
Aug 07, 2023	47.38	47.70	46.88	47.15	197,537	-0.22(-0.46%)
Aug 04, 2023	47.64	48.11	46.60	47.37	225,256	-0.11(-0.23%)
Aug 03, 2023	49.75	50.57	46.39	47.48	342,615	-2.68(-5.34%)
Aug 02, 2023	50.28	50.69	49.86	50.16	228,043	-0.49(-0.97%)
Aug 01, 2023	50.91	51.23	50.48	50.65	311,071	-0.51(-1.00%)
Jul 31, 2023	50.87	51.35	50.45	51.16	268,130	+0.52(+1.03%)
Jul 28, 2023	51.28	51.45	50.62	50.64	186,674	+0.01(+0.02%)
Jul 27, 2023	51.01	51.01	50.33	50.63	158,892	-0.04(-0.08%)
Jul 26, 2023	50.57	51.18	50.52	50.67	117,689	+0.10(+0.19%)
Jul 25, 2023	50.30	51.09	50.30	50.57	179,555	-0.10(-0.19%)
Jul 24, 2023	51.05	51.45	50.26	50.67	219,451	-0.20(-0.39%)
Jul 21, 2023	51.84	51.84	50.76	50.87	274,457	-0.59(-1.15%)
Jul 20, 2023	51.96	51.96	51.18	51.46	136,282	-0.29(-0.55%)
Jul 19, 2023	51.96	52.49	51.34	51.74	305,217	-0.32(-0.62%)
Jul 18, 2023	50.87	52.42	50.87	52.07	345,602	+1.03(+2.03%)
Jul 17, 2023	50.59	51.25	50.23	51.04	198,431	+0.42(+0.84%)
Jul 14, 2023	51.64	51.66	50.41	50.61	295,796	-1.24(-2.39%)
Jul 13, 2023	52.28	52.33	51.83	51.85	173,349	-0.33(-0.64%)
Jul 12, 2023	52.00	52.87	51.79	52.19	371,574	+0.95(+1.85%)
Jul 11, 2023	50.91	51.43	50.69	51.24	170,792	+0.53(+1.05%)
Jul 10, 2023	50.00	51.16	50.00	50.71	176,068	+0.57(+1.14%)
Jul 07, 2023	50.03	50.85	50.03	50.14	196,894	+0.36(+0.73%)
Jul 06, 2023	49.55	50.30	49.24	49.77	229,879	-0.35(-0.71%)
Jul 05, 2023	50.44	50.74	50.01	50.13	265,067	-0.92(-1.79%)
Jul 03, 2023	50.26	51.17	50.26	51.05	113,035	+0.53(+1.05%)
Jun 30, 2023	51.30	51.51	50.50	50.51	295,470	-0.26(-0.50%)
Jun 29, 2023	49.45	50.79	49.45	50.77	156,718	+1.24(+2.51%)
Jun 28, 2023	50.37	50.37	49.46	49.53	272,250	-0.65(-1.30%)
Jun 27, 2023	49.60	50.41	49.36	50.18	212,605	+0.81(+1.64%)
Jun 26, 2023	48.61	49.85	48.19	49.37	235,547	+0.79(+1.62%)
Jun 23, 2023	49.04	49.31	48.13	48.58	1,704,089	-1.22(-2.45%)
Jun 22, 2023	50.81	50.81	49.61	49.80	240,454	-1.01(-2.00%)
Jun 21, 2023	50.65	51.50	50.44	50.82	233,703	-0.32(-0.62%)
Jun 20, 2023	51.57	51.91	51.08	51.13	225,645	-0.65(-1.26%)
Jun 16, 2023	52.45	52.53	51.05	51.78	975,741	-0.26(-0.49%)
Jun 15, 2023	50.72	52.14	50.64	52.04	280,285	+6.11(+13.30%)
May 08, 2023	46.24	46.40	45.40	45.93	182,837	-0.13(-0.28%)
May 05, 2023	45.54	46.11	45.31	46.06	199,626	+1.49(+3.34%)
May 04, 2023	44.45	44.81	43.65	44.57	330,828	-0.35(-0.79%)
May 03, 2023	45.30	46.08	44.88	44.92	336,457	-0.23(-0.50%)
May 02, 2023	45.30	45.51	43.94	45.15	318,905	-0.36(-0.80%)
May 01, 2023	44.70	46.08	44.70	45.51	223,664	+0.78(+1.75%)
Apr 28, 2023	43.89	45.24	43.89	44.73	193,270	+0.67(+1.51%)
Apr 27, 2023	43.19	44.09	42.90	44.06	243,025	+1.05(+2.44%)
Apr 26, 2023	43.93	44.13	42.71	43.01	272,735	-1.44(-3.24%)
Apr 25, 2023	44.81	45.16	44.22	44.45	175,222	-0.84(-1.86%)
Apr 24, 2023	44.95	45.66	44.90	45.30	103,836	+0.21(+0.46%)
Apr 21, 2023	45.70	45.70	44.88	45.09	165,743	-0.40(-0.88%)
Apr 20, 2023	44.94	45.50	44.85	45.49	163,376	+0.29(+0.65%)
Apr 19, 2023	44.84	45.24	44.65	45.20	199,147	+0.11(+0.24%)
Apr 18, 2023	45.91	46.08	44.84	45.09	285,144	-0.61(-1.33%)
Apr 17, 2023	45.19	45.82	44.89	45.70	158,462	+0.62(+1.37%)
Apr 14, 2023	45.33	45.78	44.61	45.08	230,220	-0.18(-0.39%)
Apr 13, 2023	44.71	45.62	44.38	45.26	222,886	+0.67(+1.50%)
Apr 12, 2023	45.03	45.10	44.41	44.59	286,489	+0.00(+0.00%)
Apr 11, 2023	44.37	45.21	44.30	44.59	334,754	+0.48(+1.09%)
Apr 10, 2023	42.91	44.31	42.72	44.11	414,057	+1.02(+2.37%)
Apr 06, 2023	43.14	43.33	42.71	43.09	258,330	-0.06(-0.14%)
Apr 05, 2023	42.92	43.37	42.65	43.15	256,490	-0.15(-0.34%)
Apr 04, 2023	45.41	45.50	42.87	43.30	289,082	-2.03(-4.48%)

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.