Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.28	53.48	53.28	53.39	779,433	-0.03(-0.06%)
Mar 27, 2024	53.23	53.42	53.15	53.42	904,138	+0.29(+0.55%)
Mar 26, 2024	53.31	53.33	53.13	53.13	551,645	+0.02(+0.04%)
Mar 25, 2024	53.08	53.27	53.06	53.11	524,116	-0.04(-0.08%)
Mar 22, 2024	53.26	53.32	53.12	53.15	564,075	-0.24(-0.45%)
Mar 21, 2024	53.55	53.59	53.37	53.39	2,119,794	+0.01(+0.02%)
Mar 20, 2024	52.82	53.42	52.77	53.38	751,795	+0.58(+1.10%)
Mar 19, 2024	52.71	52.94	52.59	52.80	635,936	-0.02(-0.04%)
Mar 18, 2024	52.98	53.02	52.77	52.82	605,535	+0.02(+0.04%)
Mar 15, 2024	52.86	52.95	52.67	52.80	816,466	-0.11(-0.21%)
Mar 14, 2024	53.27	53.27	52.70	52.91	1,823,060	-0.33(-0.62%)
Mar 13, 2024	53.20	53.34	53.17	53.24	1,050,479	-0.05(-0.09%)
Mar 12, 2024	52.99	53.29	52.80	53.29	1,094,677	+0.47(+0.89%)
Mar 11, 2024	52.76	52.87	52.63	52.82	1,071,487	-0.17(-0.32%)
Mar 08, 2024	53.31	53.38	52.90	52.99	1,259,133	-0.15(-0.28%)
Mar 07, 2024	52.87	53.17	52.83	53.14	1,228,096	+0.57(+1.08%)
Mar 06, 2024	52.55	52.74	52.47	52.57	959,519	+0.64(+1.23%)
Mar 05, 2024	52.12	52.27	51.81	51.93	904,461	-0.20(-0.38%)
Mar 04, 2024	52.13	52.23	52.09	52.13	837,155	-0.13(-0.25%)
Mar 01, 2024	51.95	52.32	51.80	52.26	1,048,412	+0.58(+1.12%)
Feb 29, 2024	51.83	51.91	51.51	51.68	1,844,405	+0.11(+0.21%)
Feb 28, 2024	51.58	51.66	51.51	51.57	671,372	-0.41(-0.79%)
Feb 27, 2024	51.93	52.03	51.90	51.98	503,967	+0.10(+0.19%)
Feb 26, 2024	51.94	52.01	51.81	51.88	964,476	-0.15(-0.29%)
Feb 23, 2024	52.07	52.09	51.92	52.03	350,908	+0.07(+0.13%)
Feb 22, 2024	51.80	52.00	51.75	51.96	1,055,091	+0.53(+1.03%)
Feb 21, 2024	51.36	51.45	51.21	51.43	985,491	+0.05(+0.10%)
Feb 20, 2024	51.52	51.56	51.27	51.38	1,254,193	+0.15(+0.29%)
Feb 16, 2024	51.19	51.42	51.08	51.23	1,442,052	+0.09(+0.18%)
Feb 15, 2024	50.79	51.14	50.79	51.14	1,264,214	+0.53(+1.05%)
Feb 14, 2024	50.34	50.63	50.34	50.61	1,361,968	+0.63(+1.26%)
Feb 13, 2024	50.24	50.34	49.77	49.98	948,069	-0.91(-1.79%)
Feb 12, 2024	50.64	51.05	50.64	50.89	893,657	+0.20(+0.39%)
Feb 09, 2024	50.49	50.73	50.37	50.69	1,290,563	+0.21(+0.42%)
Feb 08, 2024	50.49	50.55	50.36	50.48	906,047	-0.17(-0.34%)
Feb 07, 2024	50.63	50.70	50.53	50.65	1,317,778	+0.03(+0.06%)
Feb 06, 2024	50.34	50.65	50.25	50.62	631,084	+0.56(+1.12%)
Feb 05, 2024	50.10	50.21	49.84	50.06	1,571,951	-0.24(-0.48%)
Feb 02, 2024	50.30	50.34	50.09	50.30	1,368,010	-0.35(-0.69%)
Feb 01, 2024	50.35	50.65	50.22	50.65	1,676,186	+0.49(+0.98%)
Jan 31, 2024	50.55	50.72	50.06	50.16	2,178,193	-0.29(-0.57%)
Jan 30, 2024	50.42	50.46	50.22	50.45	955,588	-0.14(-0.28%)
Jan 29, 2024	50.37	50.63	50.24	50.59	2,052,380	+0.23(+0.46%)
Jan 26, 2024	50.29	50.46	50.29	50.36	1,096,475	+0.18(+0.36%)
Jan 25, 2024	50.21	50.22	49.95	50.18	1,233,484	+0.10(+0.20%)
Jan 24, 2024	50.37	50.39	50.04	50.08	1,936,482	+0.41(+0.83%)
Jan 23, 2024	49.48	49.71	49.45	49.67	1,690,071	+0.03(+0.06%)
Jan 22, 2024	49.54	49.77	49.54	49.64	1,610,763	-0.01(-0.02%)
Jan 19, 2024	49.32	49.67	49.18	49.65	1,821,107	+0.26(+0.53%)
Jan 18, 2024	49.23	49.41	49.10	49.39	1,653,551	+0.43(+0.88%)
Jan 17, 2024	48.82	48.99	48.68	48.96	2,438,481	-0.60(-1.21%)
Jan 16, 2024	49.74	49.84	49.45	49.56	3,863,475	-0.87(-1.73%)
Jan 12, 2024	50.65	50.77	50.38	50.43	1,396,506	+0.16(+0.32%)
Jan 11, 2024	50.40	50.44	49.85	50.27	2,646,457	+0.05(+0.10%)
Jan 10, 2024	50.20	50.29	50.10	50.22	936,202	+0.18(+0.36%)
Jan 09, 2024	50.12	50.16	49.97	50.04	945,394	-0.50(-0.99%)
Jan 08, 2024	50.08	50.58	50.08	50.54	3,065,207	+0.33(+0.66%)
Jan 05, 2024	50.16	50.59	50.07	50.21	1,448,134	+0.06(+0.12%)
Jan 04, 2024	50.02	50.39	50.02	50.15	1,164,356	+0.06(+0.12%)
Jan 03, 2024	50.04	50.24	49.88	50.09	1,868,076	-0.33(-0.65%)
Jan 02, 2024	50.29	50.66	50.29	50.42	1,855,577	-0.62(-1.21%)
Dec 29, 2023	51.04	51.19	50.90	51.04	1,309,622	+0.06(+0.12%)
Dec 28, 2023	51.13	51.27	50.98	50.98	899,001	+0.00(+0.00%)
Dec 27, 2023	50.62	51.02	50.62	50.98	2,012,075	+0.24(+0.47%)
Dec 26, 2023	50.46	51.05	50.46	50.74	1,062,178	+0.29(+0.57%)
Dec 22, 2023	50.38	50.56	50.30	50.45	2,406,026	-0.01(-0.02%)
Dec 21, 2023	50.20	50.46	50.09	50.46	1,821,368	+0.84(+1.69%)
Dec 20, 2023	50.22	50.27	49.58	49.62	1,524,195	-0.67(-1.32%)
Dec 19, 2023	50.08	50.29	50.06	50.29	1,679,165	+0.49(+0.99%)
Dec 18, 2023	49.89	49.89	49.62	49.79	1,907,887	+0.13(+0.26%)
Dec 15, 2023	49.95	50.03	49.66	49.66	1,582,422	-0.45(-0.91%)
Dec 14, 2023	50.01	50.27	49.94	50.12	2,979,692	+0.45(+0.91%)
Dec 13, 2023	48.94	49.67	48.70	49.66	2,185,361	+0.69(+1.41%)
Dec 12, 2023	48.93	48.97	48.65	48.97	1,676,201	+0.05(+0.10%)
Dec 11, 2023	48.69	48.94	48.69	48.93	2,724,542	+0.14(+0.28%)
Dec 08, 2023	48.54	48.86	48.53	48.79	2,489,435	+0.07(+0.14%)
Dec 07, 2023	48.64	48.80	48.43	48.72	1,849,733	+0.22(+0.45%)
Dec 06, 2023	48.91	48.92	48.49	48.50	2,211,705	+0.06(+0.12%)
Dec 05, 2023	48.41	48.56	48.31	48.44	1,539,557	-0.19(-0.39%)
Dec 04, 2023	48.64	48.81	48.50	48.63	1,866,824	-0.42(-0.86%)
Dec 01, 2023	48.50	49.08	48.48	49.05	2,315,811	+0.43(+0.89%)
Nov 30, 2023	48.71	48.72	48.42	48.62	2,288,249	+0.00(+0.00%)
Nov 29, 2023	48.63	48.77	48.54	48.62	1,361,204	-0.02(-0.04%)
Nov 28, 2023	48.50	48.74	48.40	48.64	1,585,889	+0.13(+0.26%)
Nov 27, 2023	48.50	48.55	48.38	48.51	1,740,338	-0.18(-0.36%)
Nov 24, 2023	48.43	48.69	48.43	48.69	798,399	+0.29(+0.59%)
Nov 22, 2023	48.40	48.44	48.17	48.40	1,174,831	+0.05(+0.10%)
Nov 21, 2023	48.55	48.58	48.29	48.35	896,401	-0.23(-0.47%)
Nov 20, 2023	48.27	48.63	48.27	48.58	1,642,846	+0.31(+0.63%)
Nov 17, 2023	48.12	48.29	48.04	48.27	1,349,669	+0.45(+0.95%)
Nov 16, 2023	47.76	47.99	47.66	47.82	2,578,764	-0.17(-0.35%)
Nov 15, 2023	48.05	48.24	47.96	47.99	1,642,599	+0.05(+0.10%)
Nov 14, 2023	47.46	47.98	47.46	47.94	2,372,554	+1.18(+2.53%)
Nov 13, 2023	46.50	46.83	46.41	46.76	1,484,353	+0.09(+0.19%)
Nov 10, 2023	46.35	46.67	46.12	46.67	1,157,601	+0.29(+0.62%)
Nov 09, 2023	46.81	46.93	46.36	46.38	3,662,419	-0.15(-0.32%)
Nov 08, 2023	46.58	46.71	46.39	46.53	1,636,933	-0.11(-0.23%)
Nov 07, 2023	46.58	46.74	46.45	46.64	3,089,834	-0.30(-0.63%)
Nov 06, 2023	47.09	47.11	46.83	46.93	3,983,838	+0.00(+0.00%)
Nov 03, 2023	46.73	47.06	46.73	46.93	3,379,455	+0.65(+1.41%)
Nov 02, 2023	46.11	46.31	45.99	46.28	2,351,896	+0.94(+2.07%)
Nov 01, 2023	44.96	45.37	44.92	45.35	2,713,085	+0.44(+0.99%)
Oct 31, 2023	44.82	44.93	44.64	44.90	1,780,331	+0.00(+0.00%)
Oct 30, 2023	44.92	44.98	44.68	44.90	2,081,370	+0.55(+1.25%)
Oct 27, 2023	44.80	44.81	44.26	44.35	2,367,227	-0.11(-0.24%)
Oct 26, 2023	44.56	44.69	44.31	44.46	1,623,414	-0.30(-0.66%)
Oct 25, 2023	44.95	45.11	44.72	44.75	1,447,884	-0.41(-0.92%)
Oct 24, 2023	44.93	45.21	44.91	45.17	1,705,795	+0.35(+0.77%)
Oct 23, 2023	44.64	45.11	44.46	44.82	1,694,459	-0.02(-0.04%)
Oct 20, 2023	45.06	45.19	44.81	44.84	1,779,476	-0.45(-1.00%)
Oct 19, 2023	45.48	45.75	45.24	45.30	1,048,483	-0.35(-0.76%)
Oct 18, 2023	46.01	46.07	45.61	45.64	1,872,344	-0.78(-1.68%)
Oct 17, 2023	46.03	46.63	46.03	46.42	788,939	-0.01(-0.02%)
Oct 16, 2023	46.13	46.48	46.10	46.43	2,559,500	+0.32(+0.68%)
Oct 13, 2023	46.32	46.49	46.00	46.12	1,648,841	-0.31(-0.66%)
Oct 12, 2023	46.93	46.95	46.26	46.42	841,980	-0.44(-0.95%)
Oct 11, 2023	46.99	46.99	46.63	46.86	650,575	+0.22(+0.46%)
Oct 10, 2023	46.41	46.75	46.40	46.65	1,237,514	+0.65(+1.41%)
Oct 09, 2023	45.61	46.04	45.58	46.00	1,033,033	-0.07(-0.15%)
Oct 06, 2023	45.44	46.17	45.24	46.07	2,097,032	+0.54(+1.19%)
Oct 05, 2023	45.37	45.56	45.22	45.52	1,524,108	+0.36(+0.81%)
Oct 04, 2023	45.25	45.25	44.86	45.16	822,457	-0.02(-0.04%)
Oct 03, 2023	45.43	45.49	45.04	45.18	1,622,918	-0.59(-1.29%)
Oct 02, 2023	46.13	46.15	45.63	45.77	1,123,302	-0.58(-1.25%)
Sep 29, 2023	46.93	46.93	46.26	46.35	1,273,693	-0.09(-0.19%)
Sep 28, 2023	46.13	46.57	46.07	46.44	1,670,601	+0.30(+0.64%)
Sep 27, 2023	46.42	46.43	45.87	46.14	1,805,439	-0.06(-0.13%)
Sep 26, 2023	46.48	46.59	46.18	46.20	944,760	-0.64(-1.37%)
Sep 25, 2023	46.68	46.86	46.75	46.84	1,139,226	-0.17(-0.36%)
Sep 22, 2023	47.25	47.40	47.01	47.01	2,675,836	+0.17(+0.36%)
Sep 21, 2023	47.15	47.25	46.84	46.84	1,005,681	-0.86(-1.80%)
Sep 20, 2023	48.03	48.22	47.68	47.70	865,527	-0.12(-0.25%)
Sep 19, 2023	47.91	47.97	47.71	47.82	379,397	-0.09(-0.19%)
Sep 18, 2023	47.89	47.94	47.70	47.91	731,899	-0.13(-0.27%)
Sep 15, 2023	48.23	48.33	48.01	48.04	1,736,501	-0.11(-0.23%)
Sep 14, 2023	47.95	48.20	47.89	48.15	602,784	+0.55(+1.16%)
Sep 13, 2023	47.63	47.74	47.50	47.59	610,386	-0.10(-0.21%)
Sep 12, 2023	47.59	47.85	47.55	47.69	834,598	-0.16(-0.33%)
Sep 11, 2023	47.75	47.88	47.62	47.85	673,447	+0.50(+1.06%)
Sep 08, 2023	47.39	47.50	47.29	47.35	638,118	-0.04(-0.08%)
Sep 07, 2023	47.40	47.48	47.25	47.39	1,083,234	-0.27(-0.56%)
Sep 06, 2023	47.74	47.92	47.51	47.65	632,905	-0.20(-0.41%)
Sep 05, 2023	48.07	48.09	47.83	47.85	1,238,118	-0.39(-0.82%)
Sep 01, 2023	48.53	48.60	48.13	48.24	472,292	+0.21(+0.43%)
Aug 31, 2023	48.33	48.34	47.96	48.04	1,400,862	-0.35(-0.71%)
Aug 30, 2023	48.41	48.55	48.28	48.38	938,035	-0.05(-0.10%)
Aug 29, 2023	47.76	48.45	47.70	48.43	1,502,170	+0.63(+1.32%)
Aug 28, 2023	47.65	47.83	47.62	47.80	1,462,084	+0.49(+1.04%)
Aug 25, 2023	47.29	47.46	46.88	47.31	1,226,008	+0.24(+0.50%)
Aug 24, 2023	47.50	47.59	47.07	47.07	599,105	-0.50(-1.06%)
Aug 23, 2023	47.15	47.65	47.15	47.57	605,731	+0.55(+1.17%)
Aug 22, 2023	47.33	47.33	46.98	47.02	714,440	-0.10(-0.21%)
Aug 21, 2023	46.98	47.16	46.84	47.12	976,063	+0.17(+0.36%)
Aug 18, 2023	46.69	47.04	46.66	46.95	1,083,517	-0.12(-0.25%)
Aug 17, 2023	47.53	47.58	47.00	47.07	931,932	-0.18(-0.38%)
Aug 16, 2023	47.43	47.64	47.25	47.25	2,344,678	-0.39(-0.83%)
Aug 15, 2023	48.01	48.01	47.57	47.64	515,921	-0.62(-1.29%)
Aug 14, 2023	48.06	48.31	47.87	48.26	1,121,735	-0.22(-0.45%)
Aug 11, 2023	48.47	48.65	48.38	48.48	901,645	-0.43(-0.89%)
Aug 10, 2023	49.22	49.50	48.85	48.92	869,043	+0.17(+0.34%)
Aug 09, 2023	48.87	48.94	48.62	48.75	1,826,373	+0.04(+0.08%)
Aug 08, 2023	48.52	48.74	48.34	48.71	800,662	-0.38(-0.78%)
Aug 07, 2023	49.07	49.11	48.83	49.09	713,835	+0.26(+0.53%)
Aug 04, 2023	48.97	49.32	48.79	48.84	972,206	+0.08(+0.16%)
Aug 03, 2023	48.60	48.90	48.54	48.76	577,810	-0.04(-0.08%)
Aug 02, 2023	49.13	49.17	48.74	48.80	1,628,004	-1.02(-2.04%)
Aug 01, 2023	49.99	50.08	49.72	49.81	1,107,494	-0.62(-1.23%)
Jul 31, 2023	50.44	50.58	50.38	50.43	1,472,823	+0.01(+0.02%)
Jul 28, 2023	50.39	50.57	50.28	50.42	2,447,253	+0.60(+1.21%)
Jul 27, 2023	50.41	50.41	49.78	49.82	996,654	-0.28(-0.55%)
Jul 26, 2023	49.68	50.25	49.68	50.10	896,167	+0.14(+0.28%)
Jul 25, 2023	49.89	50.04	49.89	49.96	1,208,341	+0.18(+0.36%)
Jul 24, 2023	49.60	49.90	49.55	49.78	710,684	+0.14(+0.28%)
Jul 21, 2023	49.71	49.75	49.59	49.65	1,812,355	+0.02(+0.04%)
Jul 20, 2023	49.77	49.87	49.55	49.63	1,312,252	-0.25(-0.49%)
Jul 19, 2023	49.90	50.00	49.76	49.87	4,120,806	+0.04(+0.08%)
Jul 18, 2023	49.68	49.92	49.61	49.83	324,747	+0.12(+0.24%)
Jul 17, 2023	49.47	49.73	49.41	49.71	1,516,734	+0.01(+0.02%)
Jul 14, 2023	49.99	49.99	49.68	49.70	1,937,715	-0.33(-0.65%)
Jul 13, 2023	49.77	50.07	49.76	50.03	1,385,578	+0.76(+1.54%)
Jul 12, 2023	48.94	49.31	48.91	49.27	2,164,124	+0.95(+1.96%)
Jul 11, 2023	48.12	48.32	47.96	48.32	538,362	+0.44(+0.93%)
Jul 10, 2023	47.64	47.89	47.60	47.88	1,462,344	+0.09(+0.19%)
Jul 07, 2023	47.43	47.98	47.42	47.79	3,163,721	+0.43(+0.92%)
Jul 06, 2023	47.53	47.54	47.11	47.36	2,798,459	-0.88(-1.82%)
Jul 05, 2023	48.41	48.41	48.18	48.24	932,158	-0.49(-1.01%)
Jul 03, 2023	48.66	48.83	48.65	48.73	771,439	+0.20(+0.41%)
Jun 30, 2023	48.45	48.63	48.38	48.53	1,815,674	+0.48(+1.01%)
Jun 29, 2023	47.89	48.05	47.86	48.05	2,037,336	-0.10(-0.20%)
Jun 28, 2023	48.08	48.20	47.99	48.15	647,806	-0.05(-0.10%)
Jun 27, 2023	47.99	48.22	47.84	48.20	627,471	+0.42(+0.89%)
Jun 26, 2023	47.70	47.87	47.70	47.77	774,337	+0.13(+0.27%)
Jun 23, 2023	47.63	47.75	47.55	47.64	2,474,961	-0.73(-1.51%)
Jun 22, 2023	48.26	48.42	48.25	48.37	792,918	-0.27(-0.55%)
Jun 21, 2023	48.48	48.77	48.46	48.64	912,732	+0.03(+0.06%)
Jun 20, 2023	48.83	48.85	48.53	48.61	1,523,170	-0.76(-1.54%)
Jun 16, 2023	49.65	49.66	49.35	49.37	1,227,977	-0.13(-0.26%)
Jun 15, 2023	49.07	49.51		49.50	1,360,484	+1.01(+2.09%)
May 08, 2023	48.58	48.63	48.39	48.48	559,530	+0.04(+0.08%)
May 05, 2023	47.99	48.52	47.93	48.44	2,363,153	+0.74(+1.55%)
May 04, 2023	47.67	47.86	47.59	47.71	911,167	+0.04(+0.08%)
May 03, 2023	47.77	48.03	47.66	47.67	722,855	+0.04(+0.08%)
May 02, 2023	47.72	47.73	47.35	47.63	1,405,129	-0.49(-1.01%)
May 01, 2023	48.23	48.39	48.10	48.12	877,914	-0.09(-0.18%)
Apr 28, 2023	47.85	48.22	47.85	48.20	4,039,242	+0.07(+0.14%)
Apr 27, 2023	47.78	48.16	47.73	48.13	837,545	+0.60(+1.27%)
Apr 26, 2023	47.81	47.85	47.49	47.53	988,768	+0.03(+0.06%)
Apr 25, 2023	47.88	47.93	47.49	47.50	802,692	-0.74(-1.53%)
Apr 24, 2023	48.15	48.25	48.12	48.24	681,274	+0.06(+0.12%)
Apr 21, 2023	48.08	48.22	47.88	48.18	1,229,632	-0.01(-0.02%)
Apr 20, 2023	48.08	48.34	48.06	48.19	1,288,872	-0.02(-0.04%)
Apr 19, 2023	48.11	48.26	48.11	48.21	672,415	-0.25(-0.52%)
Apr 18, 2023	48.47	48.54	48.35	48.46	983,412	+0.16(+0.34%)
Apr 17, 2023	48.28	48.31	48.07	48.30	1,765,014	+0.01(+0.02%)
Apr 14, 2023	48.40	48.55	48.09	48.29	984,891	-0.21(-0.44%)
Apr 13, 2023	48.27	48.53	48.25	48.50	1,118,827	+0.66(+1.38%)
Apr 12, 2023	48.12	48.12	47.77	47.84	892,979	+0.11(+0.22%)
Apr 11, 2023	47.68	47.82	47.67	47.74	1,245,988	+0.18(+0.39%)
Apr 10, 2023	47.17	47.56	47.17	47.55	2,065,317	+0.04(+0.08%)
Apr 06, 2023	47.31	47.62	47.21	47.51	479,379	+0.19(+0.41%)
Apr 05, 2023	47.48	47.53	47.16	47.32	1,864,304	-0.33(-0.69%)
Apr 04, 2023	47.66	47.79	47.48	47.65	823,965	-0.01(-0.02%)

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.