Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.70	46.33	45.55	46.04	671,193	+0.31(+0.68%)
Mar 27, 2024	43.79	45.84	43.79	45.73	447,239	+2.26(+5.20%)
Mar 26, 2024	43.77	43.94	43.28	43.47	312,236	+0.04(+0.09%)
Mar 25, 2024	43.22	43.85	43.16	43.43	423,936	+0.28(+0.65%)
Mar 22, 2024	44.19	44.34	43.08	43.15	667,549	-0.88(-2.00%)
Mar 21, 2024	43.73	44.45	43.73	44.03	473,069	+0.66(+1.52%)
Mar 20, 2024	41.79	44.00	41.70	43.37	481,822	+1.33(+3.16%)
Mar 19, 2024	41.74	42.48	41.73	42.04	482,256	+0.21(+0.50%)
Mar 18, 2024	42.20	42.58	41.66	41.83	566,426	-0.45(-1.06%)
Mar 15, 2024	41.76	42.98	41.76	42.28	1,107,415	+0.30(+0.71%)
Mar 14, 2024	42.89	43.16	41.59	41.98	443,894	-1.25(-2.89%)
Mar 13, 2024	43.23	44.00	43.09	43.23	287,214	-0.25(-0.57%)
Mar 12, 2024	43.81	44.03	43.05	43.48	347,101	-0.60(-1.36%)
Mar 11, 2024	44.16	44.45	44.00	44.08	240,597	-0.40(-0.90%)
Mar 08, 2024	45.29	45.50	44.19	44.48	332,500	-0.10(-0.22%)
Mar 07, 2024	45.21	45.50	44.30	44.58	355,878	+0.13(+0.29%)
Mar 06, 2024	44.71	45.35	43.53	44.45	467,360	-0.25(-0.56%)
Mar 05, 2024	42.28	44.84	42.28	44.70	512,235	+2.06(+4.83%)
Mar 04, 2024	42.74	43.55	42.21	42.64	462,776	-0.06(-0.14%)
Mar 01, 2024	42.96	43.18	42.15	42.70	494,523	-0.60(-1.38%)
Feb 29, 2024	43.16	43.83	43.01	43.30	470,334	+1.14(+2.71%)
Feb 28, 2024	42.33	42.77	42.15	42.15	327,398	-0.63(-1.46%)
Feb 27, 2024	42.88	43.18	42.51	42.78	256,973	+0.33(+0.77%)
Feb 26, 2024	42.42	43.04	42.06	42.45	346,796	-0.34(-0.79%)
Feb 23, 2024	42.86	43.40	42.40	42.79	299,974	-0.22(-0.51%)
Feb 22, 2024	43.40	43.90	42.76	43.01	549,970	-0.57(-1.30%)
Feb 21, 2024	43.29	43.66	42.98	43.57	766,408	-0.01(-0.02%)
Feb 20, 2024	42.74	44.08	42.74	43.58	416,600	+0.03(+0.07%)
Feb 16, 2024	43.62	43.96	43.20	43.55	381,819	-0.70(-1.57%)
Feb 15, 2024	42.71	44.37	42.71	44.25	462,578	+1.79(+4.21%)
Feb 14, 2024	42.45	42.67	41.72	42.46	327,734	+0.57(+1.35%)
Feb 13, 2024	42.18	43.20	41.14	41.90	674,465	-2.02(-4.59%)
Feb 12, 2024	42.84	44.42	42.80	43.91	348,245	+1.10(+2.57%)
Feb 09, 2024	42.24	42.93	41.63	42.81	316,482	+0.70(+1.67%)
Feb 08, 2024	42.03	42.46	41.72	42.10	369,070	-0.20(-0.47%)
Feb 07, 2024	41.63	42.63	40.90	42.30	505,736	+0.54(+1.28%)
Feb 06, 2024	42.04	42.52	41.34	41.77	413,850	-0.23(-0.54%)
Feb 05, 2024	42.35	42.48	41.82	41.99	900,252	-0.82(-1.92%)
Feb 02, 2024	41.94	43.11	41.80	42.82	767,968	+0.06(+0.14%)
Feb 01, 2024	45.05	45.18	41.39	42.76	1,540,396	-2.04(-4.54%)
Jan 31, 2024	45.86	46.74	44.68	44.80	473,584	-1.84(-3.94%)
Jan 30, 2024	47.50	47.50	46.56	46.63	368,015	-0.87(-1.84%)
Jan 29, 2024	46.68	47.53	46.53	47.51	344,328	+0.68(+1.44%)
Jan 26, 2024	46.75	47.28	46.62	46.83	276,588	+0.17(+0.36%)
Jan 25, 2024	47.62	47.71	45.99	46.66	416,925	-0.20(-0.42%)
Jan 24, 2024	46.59	47.31	46.36	46.86	328,760	+0.52(+1.11%)
Jan 23, 2024	47.66	47.67	46.27	46.34	371,674	-0.82(-1.75%)
Jan 22, 2024	46.11	47.27	45.97	47.17	531,505	+1.57(+3.44%)
Jan 19, 2024	44.71	45.63	44.08	45.60	468,038	+1.14(+2.57%)
Jan 18, 2024	44.48	45.22	44.09	44.46	505,788	+0.20(+0.45%)
Jan 17, 2024	43.36	45.50	43.22	44.26	997,390	+0.21(+0.47%)
Jan 16, 2024	44.47	44.78	43.86	44.05	1,042,560	-1.22(-2.70%)
Jan 12, 2024	46.22	46.41	44.63	45.27	435,648	-0.41(-0.89%)
Jan 11, 2024	45.91	46.04	44.88	45.68	695,487	-0.61(-1.31%)
Jan 10, 2024	46.21	46.32	45.74	46.28	488,761	-0.01(-0.02%)
Jan 09, 2024	45.93	46.60	45.82	46.29	422,711	-0.46(-0.98%)
Jan 08, 2024	46.37	46.79	45.98	46.75	351,763	+0.48(+1.03%)
Jan 05, 2024	45.53	46.81	45.41	46.27	589,882	+0.11(+0.24%)
Jan 04, 2024	46.55	46.89	44.71	46.17	434,686	-0.32(-0.68%)
Jan 03, 2024	47.59	47.59	46.37	46.48	563,430	-1.64(-3.40%)
Jan 02, 2024	47.77	48.76	47.67	48.12	531,583	-0.13(-0.27%)
Dec 29, 2023	48.88	49.30	48.18	48.25	344,236	-0.76(-1.56%)
Dec 28, 2023	48.66	49.10	48.57	49.02	339,912	+0.20(+0.41%)
Dec 27, 2023	48.78	49.11	48.33	48.82	368,273	+0.09(+0.18%)
Dec 26, 2023	48.12	48.89	47.80	48.73	345,024	+0.80(+1.68%)
Dec 22, 2023	47.99	48.44	47.73	47.92	342,774	+0.43(+0.90%)
Dec 21, 2023	47.63	47.94	47.06	47.50	638,801	+0.26(+0.55%)
Dec 20, 2023	47.89	48.88	47.23	47.24	804,602	-0.91(-1.90%)
Dec 19, 2023	47.34	48.32	46.88	48.15	860,927	+1.07(+2.28%)
Dec 18, 2023	47.15	47.44	46.61	47.08	830,098	+0.16(+0.34%)
Dec 15, 2023	47.47	47.64	46.41	46.92	1,467,206	-0.45(-0.94%)
Dec 14, 2023	47.38	48.64	47.14	47.37	1,600,307	+1.37(+2.98%)
Dec 13, 2023	44.06	46.01	43.44	46.00	1,072,390	+2.04(+4.63%)
Dec 12, 2023	44.67	44.67	43.86	43.96	691,166	-0.60(-1.34%)
Dec 11, 2023	44.26	45.20	43.10	44.56	572,913	+0.30(+0.67%)
Dec 08, 2023	44.22	44.42	43.66	44.26	614,567	+0.06(+0.13%)
Dec 07, 2023	43.58	44.24	43.29	44.20	462,651	+0.93(+2.16%)
Dec 06, 2023	43.41	44.60	43.22	43.27	405,599	+0.43(+1.00%)
Dec 05, 2023	43.45	43.62	42.69	42.84	416,152	-0.85(-1.95%)
Dec 04, 2023	42.19	43.86	41.71	43.69	508,726	+0.88(+2.06%)
Dec 01, 2023	40.44	43.10	40.36	42.81	576,135	+2.13(+5.24%)
Nov 30, 2023	40.52	41.01	40.23	40.68	618,536	+0.30(+0.73%)
Nov 29, 2023	40.19	40.91	39.97	40.38	584,349	+0.75(+1.89%)
Nov 28, 2023	39.96	40.35	38.84	39.63	344,341	-0.35(-0.86%)
Nov 27, 2023	39.88	40.06	39.06	39.98	466,293	-0.29(-0.71%)
Nov 24, 2023	39.91	40.31	39.61	40.26	139,282	+0.34(+0.84%)
Nov 22, 2023	40.07	40.36	39.71	39.93	279,256	+0.30(+0.75%)
Nov 21, 2023	40.29	40.94	39.55	39.63	302,105	-0.92(-2.26%)
Nov 20, 2023	40.92	41.14	39.27	40.55	307,568	-0.40(-0.99%)
Nov 17, 2023	40.81	41.32	39.66	40.96	596,297	+0.68(+1.69%)
Nov 16, 2023	40.78	40.84	40.04	40.27	517,938	-0.56(-1.38%)
Nov 15, 2023	40.04	41.26	40.04	40.84	550,742	+0.67(+1.67%)
Nov 14, 2023	38.56	40.60	38.47	40.17	872,056	+3.25(+8.82%)
Nov 13, 2023	36.57	37.03	36.22	36.91	273,345	+0.05(+0.13%)
Nov 10, 2023	36.65	36.99	36.19	36.86	265,240	+0.39(+1.08%)
Nov 09, 2023	37.25	37.36	36.19	36.47	644,014	-0.66(-1.78%)
Nov 08, 2023	37.64	37.64	36.97	37.13	344,821	-0.41(-1.10%)
Nov 07, 2023	37.66	37.94	36.98	37.54	384,667	-0.36(-0.94%)
Nov 06, 2023	37.99	38.13	37.55	37.90	552,008	-0.12(-0.31%)
Nov 03, 2023	37.58	38.39	37.39	38.02	753,575	+1.62(+4.44%)
Nov 02, 2023	34.74	36.62	34.73	36.40	852,195	+2.07(+6.03%)
Nov 01, 2023	33.85	34.41	33.44	34.33	458,335	+0.37(+1.10%)
Oct 31, 2023	33.57	34.03	33.45	33.95	391,050	+0.37(+1.12%)
Oct 30, 2023	33.11	33.72	32.86	33.58	342,434	+0.99(+3.03%)
Oct 27, 2023	33.24	33.24	32.24	32.59	625,719	-0.69(-2.07%)
Oct 26, 2023	32.74	33.69	32.53	33.28	522,997	+0.74(+2.27%)
Oct 25, 2023	32.58	32.77	31.71	32.54	555,755	-0.32(-0.96%)
Oct 24, 2023	33.45	33.50	32.05	32.86	556,720	-0.36(-1.10%)
Oct 23, 2023	32.89	33.74	32.63	33.22	545,632	+0.21(+0.63%)
Oct 20, 2023	34.36	34.36	32.79	33.02	957,131	-1.24(-3.63%)
Oct 19, 2023	34.55	35.45	34.21	34.26	671,950	-0.28(-0.80%)
Oct 18, 2023	36.65	36.76	34.48	34.54	1,316,968	-1.50(-4.16%)
Oct 17, 2023	34.86	36.65	34.86	36.03	1,104,056	+0.82(+2.32%)
Oct 16, 2023	34.84	35.63	34.88	35.22	732,886	+0.85(+2.47%)
Oct 13, 2023	35.59	35.59	34.19	34.37	620,758	-0.75(-2.13%)
Oct 12, 2023	35.54	35.54	34.82	35.12	743,166	-0.42(-1.19%)
Oct 11, 2023	35.01	35.65	34.74	35.54	799,922	+0.59(+1.69%)
Oct 10, 2023	34.69	35.56	34.62	34.95	649,777	+0.52(+1.52%)
Oct 09, 2023	34.76	35.18	33.88	34.43	988,835	-0.71(-2.02%)
Oct 06, 2023	34.53	36.07	34.03	35.14	842,300	+0.19(+0.54%)
Oct 05, 2023	33.79	35.10	33.68	34.95	800,258	+1.05(+3.08%)
Oct 04, 2023	34.09	34.19	33.41	33.90	714,254	-0.11(-0.32%)
Oct 03, 2023	35.01	35.11	33.80	34.01	627,513	-1.26(-3.58%)
Oct 02, 2023	36.45	36.45	35.03	35.27	545,720	-1.20(-3.30%)
Sep 29, 2023	36.13	36.85	36.13	36.48	476,388	+0.69(+1.93%)
Sep 28, 2023	35.65	36.28	35.18	35.79	432,735	+0.17(+0.47%)
Sep 27, 2023	35.60	35.99	35.28	35.62	672,529	+0.08(+0.22%)
Sep 26, 2023	35.65	36.31	34.85	35.54	450,422	-0.59(-1.64%)
Sep 25, 2023	35.79	36.13	35.90	36.13	474,216	+0.26(+0.71%)
Sep 22, 2023	35.85	36.18	35.52	35.88	667,061	+0.03(+0.08%)
Sep 21, 2023	36.51	36.66	35.80	35.85	491,987	-0.89(-2.42%)
Sep 20, 2023	37.41	37.74	36.70	36.73	635,426	-0.31(-0.83%)
Sep 19, 2023	38.26	38.52	36.99	37.04	1,096,646	-1.23(-3.22%)
Sep 18, 2023	37.74	39.20	36.91	38.27	1,223,454	+0.50(+1.33%)
Sep 15, 2023	37.46	38.14	36.94	37.77	1,241,910	+0.08(+0.21%)
Sep 14, 2023	37.37	37.93	36.84	37.69	655,502	+0.78(+2.11%)
Sep 13, 2023	37.68	37.97	36.48	36.91	876,414	-0.56(-1.50%)
Sep 12, 2023	38.19	38.62	37.41	37.47	768,158	-0.63(-1.66%)
Sep 11, 2023	38.91	39.17	38.05	38.11	539,635	-0.52(-1.35%)
Sep 08, 2023	38.95	39.10	38.15	38.63	636,836	-0.30(-0.76%)
Sep 07, 2023	39.96	40.17	38.77	38.92	527,959	-1.18(-2.95%)
Sep 06, 2023	41.12	41.24	39.08	40.11	456,755	-1.06(-2.59%)
Sep 05, 2023	41.48	41.67	40.71	41.17	563,628	-0.70(-1.67%)
Sep 01, 2023	40.71	41.94	40.71	41.87	434,596	+1.49(+3.69%)
Aug 31, 2023	40.47	40.92	40.33	40.38	429,359	-0.13(-0.31%)
Aug 30, 2023	40.66	41.04	40.36	40.51	331,670	-0.17(-0.41%)
Aug 29, 2023	40.10	40.83	39.64	40.68	288,630	+0.54(+1.34%)
Aug 28, 2023	39.88	40.57	39.76	40.14	330,963	+0.53(+1.33%)
Aug 25, 2023	40.06	40.51	39.07	39.61	277,496	-0.32(-0.81%)
Aug 24, 2023	39.46	40.51	39.32	39.93	298,055	+0.24(+0.62%)
Aug 23, 2023	38.93	39.77	38.67	39.69	374,893	+0.79(+2.04%)
Aug 22, 2023	39.70	39.96	38.88	38.90	564,128	-0.87(-2.19%)
Aug 21, 2023	40.20	40.39	39.23	39.77	300,382	-0.34(-0.85%)
Aug 18, 2023	39.84	40.48	39.77	40.11	310,055	-0.22(-0.53%)
Aug 17, 2023	40.27	40.58	40.01	40.32	429,705	+0.32(+0.81%)
Aug 16, 2023	40.22	40.74	39.87	40.00	291,856	-0.43(-1.07%)
Aug 15, 2023	41.12	41.38	40.29	40.43	486,076	-1.46(-3.48%)
Aug 14, 2023	42.51	42.51	41.68	41.89	416,046	-0.92(-2.15%)
Aug 11, 2023	42.50	42.89	42.40	42.81	301,713	+0.11(+0.25%)
Aug 10, 2023	42.94	43.31	42.41	42.70	401,575	+0.08(+0.18%)
Aug 09, 2023	42.80	43.05	42.33	42.63	329,613	-0.56(-1.29%)
Aug 08, 2023	42.67	43.28	42.06	43.18	479,442	-0.66(-1.50%)
Aug 07, 2023	43.29	43.87	43.24	43.84	510,382	+0.59(+1.36%)
Aug 04, 2023	42.73	43.59	42.53	43.25	430,553	+0.37(+0.87%)
Aug 03, 2023	42.35	43.07	42.00	42.88	434,493	+0.23(+0.55%)
Aug 02, 2023	41.54	42.71	41.49	42.64	588,390	+0.41(+0.97%)
Aug 01, 2023	42.93	42.93	41.73	42.23	529,274	-0.85(-1.98%)
Jul 31, 2023	43.15	43.40	42.54	43.09	428,953	-0.07(-0.16%)
Jul 28, 2023	43.10	43.40	42.65	43.15	383,103	+0.63(+1.47%)
Jul 27, 2023	43.95	44.20	42.44	42.53	561,424	-1.03(-2.36%)
Jul 26, 2023	42.72	43.97	42.34	43.56	502,499	+1.48(+3.51%)
Jul 25, 2023	42.58	42.80	41.62	42.08	648,338	-0.25(-0.60%)
Jul 24, 2023	41.45	42.70	41.32	42.33	499,365	+0.89(+2.15%)
Jul 21, 2023	42.63	42.67	41.14	41.44	548,011	-0.73(-1.74%)
Jul 20, 2023	43.60	43.75	41.40	42.17	767,219	-1.33(-3.06%)
Jul 19, 2023	40.03	43.56	38.19	43.51	2,368,118	+0.97(+2.28%)
Jul 18, 2023	41.45	42.81	41.45	42.54	700,969	+1.09(+2.62%)
Jul 17, 2023	40.42	41.76	40.42	41.45	366,594	+0.94(+2.32%)
Jul 14, 2023	41.36	41.36	40.09	40.51	689,343	-0.60(-1.45%)
Jul 13, 2023	41.12	41.75	40.64	41.11	673,225	+0.34(+0.84%)
Jul 12, 2023	40.72	40.85	40.02	40.77	577,784	+1.05(+2.64%)
Jul 11, 2023	38.42	39.90	38.42	39.72	570,236	+0.39(+1.00%)
Jul 10, 2023	38.66	39.68	38.66	39.33	484,825	+0.43(+1.11%)
Jul 07, 2023	38.08	39.44	38.07	38.90	525,786	+0.89(+2.34%)
Jul 06, 2023	37.38	38.07	36.85	38.00	751,641	+0.07(+0.18%)
Jul 05, 2023	38.10	38.49	37.44	37.94	430,708	-0.60(-1.55%)
Jul 03, 2023	37.72	38.83	37.72	38.53	215,174	+0.96(+2.55%)
Jun 30, 2023	38.79	38.91	37.55	37.57	468,952	-0.77(-2.02%)
Jun 29, 2023	37.96	38.85	37.96	38.35	548,149	+0.81(+2.16%)
Jun 28, 2023	37.60	37.83	36.88	37.53	768,523	+0.18(+0.47%)
Jun 27, 2023	36.63	37.65	36.29	37.36	362,525	+0.80(+2.20%)
Jun 26, 2023	36.96	37.63	36.51	36.56	403,051	-0.07(-0.19%)
Jun 23, 2023	36.53	37.20	36.53	36.62	1,040,840	-0.56(-1.50%)
Jun 22, 2023	37.54	37.54	36.58	37.18	574,850	-0.48(-1.27%)
Jun 21, 2023	38.29	38.52	37.49	37.66	642,170	-0.73(-1.91%)
Jun 20, 2023	39.30	39.30	38.08	38.40	925,672	-0.95(-2.41%)
Jun 16, 2023	40.60	40.60	39.32	39.35	1,183,944	-1.10(-2.71%)
Jun 15, 2023	39.84	40.65	39.58	40.44	530,656	+7.76(+23.76%)
May 08, 2023	34.51	34.77	32.61	32.68	409,108	-1.32(-3.88%)
May 05, 2023	33.25	34.26	32.62	34.00	989,336	+2.41(+7.62%)
May 04, 2023	31.98	32.59	30.10	31.59	1,029,748	-1.35(-4.09%)
May 03, 2023	33.77	34.71	32.82	32.94	600,434	-0.75(-2.22%)
May 02, 2023	34.75	34.85	32.67	33.69	1,025,558	-1.38(-3.93%)
May 01, 2023	35.31	35.64	35.00	35.07	566,149	-0.37(-1.04%)
Apr 28, 2023	35.36	35.92	35.26	35.43	615,577	+0.13(+0.36%)
Apr 27, 2023	35.00	35.43	34.75	35.31	648,878	+0.61(+1.76%)
Apr 26, 2023	34.61	35.43	34.49	34.70	516,245	+0.49(+1.42%)
Apr 25, 2023	34.65	35.53	34.14	34.21	754,834	-1.20(-3.40%)
Apr 24, 2023	35.56	36.04	35.13	35.41	416,421	-0.27(-0.76%)
Apr 21, 2023	36.00	36.03	35.17	35.69	674,296	-0.43(-1.18%)
Apr 20, 2023	36.26	36.69	35.88	36.11	490,079	-0.73(-1.98%)
Apr 19, 2023	35.58	37.32	35.46	36.84	1,077,876	+1.22(+3.43%)
Apr 18, 2023	36.40	36.40	35.36	35.62	799,448	-0.84(-2.32%)
Apr 17, 2023	35.10	36.54	34.69	36.46	576,275	+1.10(+3.10%)
Apr 14, 2023	36.74	36.79	34.86	35.37	509,110	-0.71(-1.96%)
Apr 13, 2023	35.18	36.27	34.69	36.07	678,123	+1.07(+3.05%)
Apr 12, 2023	35.38	35.64	34.75	35.01	466,330	-0.04(-0.11%)
Apr 11, 2023	35.79	35.79	35.00	35.05	519,359	-0.44(-1.23%)
Apr 10, 2023	35.41	36.18	35.17	35.48	630,743	-0.14(-0.38%)
Apr 06, 2023	35.05	35.72	34.94	35.62	598,547	+0.72(+2.06%)
Apr 05, 2023	34.47	35.03	34.23	34.90	573,252	-0.24(-0.69%)
Apr 04, 2023	36.03	36.20	34.35	35.14	755,619	-0.65(-1.82%)

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.